CollectAI

close-nse_india_stocks

2021/06/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210621	60.75	64.1	59.85	63.55	125996	63.55	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210621	19.85	19.85	19.85	19.85	6539	19.85
3MINDIA.NSE	3M India Limited	20210621	25205	25552.85	25205	25411.9	1092	25411.9	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210621	14.3	14.3	13.5	13.8	17919	13.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210621	425	425	408.3	415.8	32044	415.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210621	89	93.65	87.4	93.65	93308	91.68	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210621	5.2	5.6	5.1	5.6	1297332	5.6	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210621	182.6	200.85	182	190.8	69455	190.8	up	up	correct
AARON.NSE	Aaron Industries Limited	20210621	67.9	71.4	65.05	71.4	26151	71.4	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210621	709	717.85	707	713.3	289830	713.3	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20210621	1769	1812.65	1750	1771.9	1914574	883.59	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210621	1340	1383.4	1307.35	1363.05	10606	1360.3	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210621	22.85	24	22.2	23	5494	23	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210621	66.05	73.75	65.15	69.9	252720	67.87	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210621	2453.5	2594.75	2429	2570	52937	2570	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210621	44.45	49.05	44.45	49.05	96230	49.05	up	up	correct
ABB.NSE	ABB India Limited	20210621	1700	1738	1695.05	1719.4	152232	1719.4	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210621	16235	16749.85	16235	16573.65	11063	16426.72	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210621	117	119.8	117	117.85	2467551	117.85	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210621	199	202.6	196.65	200.5	1918906	200.5	up	up	correct
ACC.NSE	ACC Limited	20210621	2009.5	2041.9	1988.9	2028.1	478588	2028.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210621	1170	1213.95	1150	1187.75	311516	1172.47	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20210621	218	228	215	225.25	461234	224.69	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210621	1490	1582	1444.85	1540	21101084	1540	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210621	1014.2	1120.9	1014.2	1120.9	2046583	1120.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210621	692	744.65	685.1	731.05	51759617	725.96	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210621	109.2	120.6	109.2	120.6	12143239	120.6	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210621	1178.15	1302.15	1178.15	1302.15	850411	1302.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210621	940	974.7	937.3	962.9	34014	959.87	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210621	610.85	610.85	593.35	599	18322	599	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210621	11.65	11.8	10.75	10.85	54371	10.85	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20210621	62.5	63.05	61.2	61.75	414149	61.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210621	66.9	68	63.55	65.6	86990	65.6	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210621	408	420.25	404.2	417.05	372458	416.05	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210621	350	360	347.3	357.6	247138	354.65	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210621	4500	4896.5	4493.95	4594.8	108524	918.96	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210621	285.8	305	282.25	303.15	84840	301.29	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20210621	1253	1295	1192.55	1277.05	2108	1277.05	up	up	correct
AGRITECH.NSE	Agri	20210621	43	45.9	43	45.5	12404	45.5	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20210621	14	14.3	13.8	14	152955	14
AHLEAST.NSE	Asian Hotels (East) Limited	20210621	170.35	175.65	168.3	172.6	1964	172.6	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210621	319.9	325.6	307.05	318.55	5484	318.55	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210621	209.1	225	209.1	215.2	5478	215.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210621	1958.25	2041	1958.25	2016.95	18750	2007.58	up	down	incorrect
AIRAN.NSE	Airan Limited	20210621	24	25.7	23.5	25.1	321399	25.1	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210621	1941	2010	1922.8	1992.9	49166	1984.23	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210621	172	178	170.7	175.85	250588	175.23	up	up	correct
AKASH.NSE	Akash Infra	20210621	213.75	213.75	165.5	201.55	105984	201.43	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210621	353.9	355.75	347	351.45	47282	348.47	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210621	7.2	7.45	6.85	7.35	309249	7.35	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210621	2220	2249.5	2207.45	2245.05	6910	2214.94	up	up	correct
ALANKIT.NSE	Alankit Limited	20210621	23	24.2	22.6	23.55	634853	23.26	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210621	483	493.7	472.9	479.6	30787	474.82	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210621	128.55	132.75	128.35	130.75	680111	130.54	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210621	554.95	557	538	551.15	9378	551.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210621	72.6	74.45	70.1	71.7	57157	70.92	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210621	3084	3149.9	3013	3126.75	133053	3122.25	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210621	3476.9	3618	3465	3552.5	67195	3546.71	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210621	139.65	142.35	138.55	141.7	312962	141.7	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20210621	370	387.85	370	378.25	39958	347.43	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210621	44.7	46.4	43.25	45.45	10060	45.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20210621	26.9	28.3	26.65	27.35	16700959	27.35	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210621	55.65	55.65	53.05	54.55	33409	54.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210621	271.7	288.8	264.2	285.5	47194	279.84	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20210621	3.35	3.35	3.35	3.35	47163	3.35
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210621	743.5	751.95	736	750	805943	739.05	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210621	2702	2740	2694.5	2720.75	56558	2720.75	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210621	1150	1178.7	1132	1154.9	25333	1129.64	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210621	337.9	345.85	335	344.75	2879360	344.75	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210621	22.4	22.4	21.25	21.95	22003	21.95	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210621	29.9	31.9	28.35	31.45	104374	31.26	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210621	676	694.05	673.7	686.6	26346	683.44	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210621	56.95	59	54	58.25	123648	58.16	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210621	17.85	17.85	17.8	17.85	387637	17.85
ANDHRAPAP.NSE	Andhra Paper Limited	20210621	237	246.95	234.5	244.55	32607	239.83	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210621	423.1	441.45	420	430.55	120129	77.22	up	down	incorrect
ANGELBRKG.NSE	Angel Broking Limited	20210621	785.15	824	768.05	806.95	234009	800.29	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210621	18.7	18.9	17.8	18.55	47982	18.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210621	1.8	1.8	1.7	1.8	87341	1.8
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210621	8	8.3	7.6	8.15	188998	8.15	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210621	8	8.3	7.8	8.15	168142	8.15	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210621	0.65	0.65	0.6	0.65	1794723	0.65
ANUP.NSE	The Anup Engineering Limited	20210621	834	884	830.15	871.6	33838	865.54	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210621	717	735.05	700	724.2	121986	723.27	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210621	508	527.4	506.55	523.1	35567	515.92	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210621	328.45	335	323.95	332.95	47778	329.13	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210621	304.2	315	299	311	115234	309.07	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20210621	259.9	267.6	257.1	264.4	100005	262.57	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210621	1525	1630	1510	1624.75	757956	812.38	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210621	951.05	1003.55	951.05	1000.5	296588	986.04	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20210621	111.1	113	109.4	112.45	112760	112.22	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210621	3195	3252	3181	3238	200280	3236.03	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210621	980.1	995.15	973	992.8	29497	330.93	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210621	225	226.75	222.15	226.1	2529035	222.81	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210621	810.8	829	799.15	805.7	1867	804.42	down	up	incorrect
APTECHT.NSE	Aptech Limited	20210621	228.9	234.7	220.5	230.5	201484	230.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210621	37.15	37.15	35.3	36.3	37037	36.3	down	down	correct
ARCHIES.NSE	Archies Limited	20210621	16	17.4	16	16.9	167549	16.9	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210621	14.95	15.65	14.3	15.45	1615	15.45	up	up	correct
ARIES.NSE	Aries Agro Limited	20210621	129.65	133.9	127.1	127.9	327709	127.21	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210621	28.5	28.5	26.6	27.5	5102	27.5	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210621	91.8	92	88.7	91.55	17525	91.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210621	638.9	746.3	623.05	746.3	248170	746.3	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210621	54.15	57.5	54	56.4	104868	56.4	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210621	157.35	157.35	157.35	157.35	2616	157.35
ARSHIYA.NSE	Arshiya Limited	20210621	31.35	32.9	31	31.2	96510	31.2	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210621	30.75	32.35	29.55	31.7	9700	31.7	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210621	298	307.95	297.05	301.95	3888	301.95	up	up	correct
ARVIND.NSE	Arvind Limited	20210621	80.7	83	79.2	80.95	643577	80.95	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210621	134.75	136.45	132.65	134.9	288451	134.9	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210621	104.9	110.85	103.35	107.85	83251	107.85	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20210621	322	322.8	316.2	319.3	66798	318.41	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210621	344.15	346.9	338	343.4	14562	340.01	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210621	55.5	58.4	53.1	56.55	46245	56.55	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210621	485	510	479.15	501.5	209102	500.4	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210621	154.5	164	154	163.2	166792	162.54	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210621	136.4	139.5	133.65	138.6	64408	137.91	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210621	19.65	19.65	19	19.25	50087	19.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210621	97.8	101.7	96.15	98.55	2199502	98.55	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210621	114.9	117.85	112.4	117.25	15023822	116.67	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210621	90.5	94.1	88.95	90.75	12171	90.75	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210621	3024.2	3079.15	3021.05	3068.55	720491	3064.93	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20210621	177.1	181.95	173.5	174.5	1313056	173.97	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210621	214	214	205.25	207.95	8836	204.22	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210621	1300	1349	1264.9	1334.1	52968	1332.63	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210621	156.8	161.95	156.4	158.7	794807	158.7	up	up	correct
ASTRAL.NSE	Astral Limited	20210621	1965	2023.1	1958	1986.8	181715	1984.77	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210621	173	177.2	170.8	173.75	918938	172.44	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210621	3650.25	3746.5	3640.45	3689.75	17009	3687.38	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210621	53.1	57.3	52.6	54.35	906434	54.35	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20210621	949.9	960.9	930.3	950.65	9005	947.81	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20210621	1195.55	1321.35	1195.55	1321.35	1402284	1321.1	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210621	14.3	14.3	14.3	14.3	28114	14.3
ATUL.NSE	Atul Ltd	20210621	8780	8879.95	8730	8833.95	8387	8814.93	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210621	193	193	189.3	190.35	150177	190.35	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20210621	1017.95	1061.7	1004.75	1053.4	1021068	1053.4	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20210621	145.8	147	142.05	143.85	47038	143.85	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210621	942	956.6	931	954.75	1212601	950.62	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20210621	85.9	91.9	83	87.05	58322	87.05	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20210621	1293	1305	1273.65	1288	4623	1283.86	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210621	42.95	45.9	42.95	44.75	31042	44.75	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210621	16.95	16.95	16.15	16.15	9040	16.15	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210621	328	356	319.25	347.7	123481	344.54	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20210621	581.85	584.15	570	575.3	241348	569.68	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210621	64	66.65	62.85	66.05	156349	65.71	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210621	725	740.9	720.5	739.55	6464497	739.55	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210621	81	87.3	79	84.9	54818	84.9	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20210621	40.21	41	40.21	40.91	170396	40.91	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210621	162.5	164	161.6	163.77	3239	163.77	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210621	75.5	75.5	70.1	74.5	34553	74.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210621	139	144.9	138.55	140.6	9358	140.6	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210621	3.45	3.5	3.35	3.35	137361	3.35	down	down	correct
BAJAJ.NSE	AUTO	20210621	4153	4196	4106.45	4182.65	374649	4042.84	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210621	291.65	302.95	290.55	295.8	1515850	295.8	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210621	970.2	1004.35	954	996.1	196320	996.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210621	11800	12199.75	11776.85	12156.4	294853	12153.45	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210621	15.5	16.7	15.3	16.7	27269179	16.7	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210621	3451	3515	3451	3507.65	13843	3408.03	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210621	6000	6135	5987.1	6116	1271962	6106.13	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210621	66.05	66.1	64	64.35	1149407	64.14	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210621	2550	2568	2495	2525.4	68149	2522.39	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210621	618	618.5	585.2	591.05	3985	591.05	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210621	20.5	21.45	19.8	19.8	5000	19.8	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210621	2274.95	2297.45	2240	2245.1	352015	2237.37	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210621	1.7	1.75	1.65	1.75	5929245	1.75	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210621	136.35	139.85	136	138.8	279665	132.82	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210621	96	100	95.1	99.25	38023	98.32	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210621	315.3	333.9	315	331.7	954407	331.7	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210621	56.4	56.45	55	55.1	8731	53.7	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210621	1711	1750	1693	1730.35	4948	1720.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210621	181	187.6	178	185.75	284902	184.04	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20210621	322.05	343.2	319.9	341.15	25771864	340	up	up	correct
BANG.NSE	Bang Overseas Limited	20210621	33.2	34.05	32.3	33.4	76488	33.4	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210621	73.15	73.15	67.15	71.05	20159	71.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210621	78.3	82.8	77.4	82.4	59884792	82.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210621	346.4	350.51	341.02	350.13	685830	350.13	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210621	74.5	82	73.1	79.05	14843808	79.05	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210621	164.65	172.85	162	172.85	30971	171.36	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210621	919.7	980	905	946.6	339706	946.6	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210621	3.75	4	3.75	3.95	49937	3.95	up	down	incorrect
BASF.NSE	BASF India Limited	20210621	2625	2645.4	2563.25	2576.15	52094	2571.39	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210621	76.8	80	74	78.05	102481	78.05	up	up	correct
BATAINDIA.NSE	Bata India Limited	20210621	1630	1669.45	1620	1662.9	288452	1658.96	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210621	5582.1	5599	5515	5566.5	9615	5400.75	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210621	1242	1259	1235	1249.95	9733	1245.44	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210621	1300	1335	1290.05	1326.75	79760	1325.45	up	up	correct
BCG.NSE	Brightcom Group Limited	20210621	15.4	16	15.15	16	3150214	12.8	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20210621	3.8	4.1	3.8	4.05	388408	4.05	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20210621	356.7	361.95	345.25	351.95	953196	351.38	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210621	13.6	14.05	12.85	14	20097	13.9	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210621	400	409.15	396.3	404.9	218647	404.9	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210621	35	36.5	33.7	34.85	13008	34.85	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210621	142	150	142	149.2	7733156	148.29	up	up	correct
BEML.NSE	BEML Limited	20210621	1336	1367.6	1336	1350.45	231373	1349.35	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210621	176	182.2	172.15	179.7	1585497	177.74	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210621	823.8	833.95	818.9	827.75	607988	824.91	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210621	350	395.8	350	387.8	652009	387.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210621	458	513.7	451.1	506.55	3139770	506.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210621	1.55	1.55	1.55	1.55	53223	1.55
BGRENERGY.NSE	BGR Energy Systems Limited	20210621	67	71	66.5	69.05	357990	69.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210621	254.7	262.75	252.05	256.75	134233	253.59	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210621	48.5	50.95	47.05	50.05	107105	50.05	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210621	28.2	28.35	27.55	28.2	4463	28.2
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210621	3.85	3.9	3.6	3.9	2021521	3.89	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20210621	711.5	734.5	711.5	729.6	1695813	726.33	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210621	102.9	102.9	98.45	99.9	36429	99.9	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20210621	12328	13160	12112.55	13040.65	7727	13039.11	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210621	57.9	61.35	56.1	60.15	64163	60.15	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210621	535	541.9	533	539.6	5637000	539.6	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20210621	62.9	68.25	61.05	67.75	87907722	67.75	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210621	91	99.9	91	96.5	2385	19.26	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210621	243	243	229.35	231.25	8114	231.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210621	26.15	27.8	25.1	26.95	237319	26.95	up	up	correct
BIOCON.NSE	Biocon Limited	20210621	395.5	406.2	393.2	405.75	1549277	405.75	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210621	68.05	69.9	68.05	69.15	32102	69.15	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20210621	93	107.4	91.5	107.4	3031718	106.13	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210621	1151	1171	1141	1168.7	82991	1159.83	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210621	53.85	58.4	53.85	57.6	708750	57.6	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210621	27.1	30	27.1	29.3	1312821	29.3	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20210621	1.25	1.25	1.2	1.25	17811	1.25
BLBLIMITED.NSE	BLB Limited	20210621	8.3	8.85	7.25	8.85	343529	8.85	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210621	107	109.75	106	108.8	238703	108.31	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210621	26	28.45	26	28.4	1112519	28.4	up	up	correct
BLS.NSE	BLS International Services Limited	20210621	133.9	139	131.55	135.2	873491	135.08	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210621	0.25	0.25	0.2	0.2	17893	0.2	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20210621	5590	5774	5545.85	5732.1	21156	5717.29	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20210621	817.1	834.6	806.35	822.6	88409	818.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210621	106	109.5	104.4	108.65	725366	107.86	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210621	89.25	95.7	89.05	94.05	8709663	94.05	up	up	correct
BOROLTD.NSE	Borosil Limited	20210621	213	221.2	211.25	218.75	160082	217.72	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20210621	260	263.9	255.55	260.8	143399	260.8	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210621	15099	15125	14950	15096.85	48503	14983.37	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210621	471.7	475.8	468.5	475.05	2698544	436	up	up	correct
BPL.NSE	BPL Limited	20210621	33.8	35.55	32.8	35.05	144483	35.05	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210621	9.2	10.9	8.95	10.65	5110456	10.65	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210621	273.9	285	269.25	279.05	142185	278.02	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20210621	3600	3653.95	3581.1	3648.85	231475	3648.85	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210621	32.9	34.4	32.45	32.95	169658	32.95	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210621	91.5	94	90	92.8	17777	92.8	up	up	correct
BSE.NSE	BSE Limited	20210621	880	909.9	873.35	899.25	450059	884.07	up	up	correct
BSL.NSE	BSL Limited	20210621	57	57.2	54.5	54.95	43177	54.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210621	4313	4334	4270	4298.35	560	4298.35	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210621	174.99	174.99	171.76	173.9	505	17.39	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20210621	385	390.2	380.5	382.55	1694769	378.72	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210621	153.4	160.45	151.55	158	1771808	158	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210621	3.2	3.2	3.2	3.2	4601	3.2
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210621	710	719	689.1	692.05	37007	690.01	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210621	23.65	24.35	22.7	23.9	3779	23.9	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20210621	29	29.45	27.6	28.75	31313	28.75	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210621	620	631	613.3	629.55	3526369	625.87	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210621	16.55	16.55	16.55	16.55	423	16.55
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210621	165.6	172.5	163.15	171.1	185892	171.1	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20210621	2770	2859.9	2760.05	2796.15	132488	2771.44	up	up	correct
CANBK.NSE	Canara Bank	20210621	145	152.95	143.8	152.3	17723430	152.3	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20210621	4.7	4.7	4.35	4.35	59028	4.35	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210621	506.2	520	506.2	510.5	558627	507.13	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210621	400.05	408.8	385	402.6	2646116	401.91	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210621	199.4	204.95	196.45	198.15	342179	198.15	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210621	645	680	636.55	674.85	292482	673.69	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210621	92	94	88.1	91.9	29469	91.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210621	594	598.05	572.4	581.75	221787	580.39	down	down	correct
CAREERP.NSE	Career Point Limited	20210621	140	156.7	136.1	151.85	549629	151.85	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210621	723.95	745.6	715.55	729.45	1316032	715.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210621	146.45	150.3	144.7	146.95	1048318	144.3	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210621	0.65	0.65	0.55	0.6	281302	0.6	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210621	6.75	6.9	6.6	6.85	75798	6.85	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20210621	333.4	352.55	329.15	347.5	249611	345.73	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210621	971	998.5	962.3	993.75	366552	987.26	up	up	correct
CEATLTD.NSE	CEAT Limited	20210621	1340	1354.85	1332.25	1345.25	112550	1326.28	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210621	30.8	31.35	29.9	31.35	412452	31.35	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210621	7.7	7.75	7.25	7.6	49772	7.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210621	384	401.45	384	395.95	85243	389.13	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210621	9.9	10.15	9.3	9.8	1069094	9.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210621	19.8	24.2	19.45	24.2	76043499	24.2	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210621	52.7	58.5	51.6	52.75	19475309	52.75	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210621	389.5	394.7	389.5	393.05	15813	391.57	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210621	408	413.05	401	408.3	109360	407.23	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210621	555	579.9	550	574.8	359308	574.8	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20210621	4286	4365.15	4280.95	4317.65	4514	4305.05	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210621	62	65.5	61.05	63.9	770452	63.9	up	up	correct
CESC.NSE	CESC Limited	20210621	760	773.5	746.4	765.7	645663	76.57	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210621	531	535	525.1	529.7	166986	529.28	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210621	80.1	82.1	78.9	79.6	861060	79.6	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20210621	172.8	179	172.8	177.2	144805	177.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210621	308	315.8	302.3	311.5	1927941	307.35	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210621	201.9	206.25	197.1	203.4	19414	201.3	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210621	457.45	471.7	454.3	467.15	162812	467.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210621	146.3	154.5	145.5	151.45	24968	151.45	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210621	127	136.75	126.65	135.4	917751	135.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210621	534	546.6	528.05	543.5	2527215	542.73	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210621	616	649	601.05	643.65	65153	643.11	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210621	487.9	559	485.05	551.45	1545988	551.45	up	up	correct
CINELINE.NSE	Cineline India Limited	20210621	48.6	49.5	47.3	48.15	89616	48.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20210621	12.5	12.95	12	12.75	42327	12.75	up	up	correct
CIPLA.NSE	Cipla Limited	20210621	958	962.7	950.5	960.15	1625660	954.88	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210621	114.8	114.8	106.05	109.3	22694	54.65	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210621	551.6	551.6	542	545.5	40641	532.35	down	down	correct
CMICABLES.NSE	CMI Limited	20210621	46.35	48.5	45.6	47.5	52691	47.5	up	up	correct
COALINDIA.NSE	Coal India Limited	20210621	146	148	143.5	147.5	15038290	135.81	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210621	404	414.9	403.3	411.55	686034	401.85	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210621	36.6	38.1	36.4	37.75	884196	37.75	up	up	correct
COFORGE.NSE	Coforge Limited	20210621	3959.95	4028.75	3878.2	4008.65	299027	3987.47	up	up	correct
COLPAL.NSE	Colgate	20210621	1684	1686.35	1658.1	1666.95	458370	1646.42	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210621	25.95	27	25	26.6	250960	26.39	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20210621	13.95	15.3	13.95	15.1	255918	14.77	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20210621	680	688.7	676.55	683.65	1128467	677.63	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20210621	60.75	62.05	58.8	61.7	824653	61.62	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210621	97.1	99.55	93	95.05	21187	95.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20210621	360	375	360	365.25	19170	360.93	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210621	36.9	43.85	35.25	41.85	770111	41.34	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210621	52.4	56.1	51.75	54.15	299032	54.15	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210621	860	922	853.2	916.7	875253	910.53	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210621	834	858.7	820.3	850.15	44109	836	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20210621	3.15	3.15	3.15	3.15	48616	3.15
COX&KINGS.NSE	Cox & Kings Limited	20210621	2.4	2.4	2.25	2.4	653463	2.4
CPSEETF.NSE	Nippon Mutual Funds	20210621	25.3	26.04	24.51	25.98	2086719	25.98	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210621	1675	1755	1648.5	1725.9	32329	1725.9	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20210621	96.75	105.7	95.05	98.15	541482	97.92	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20210621	3.1	3.1	3.1	3.1	127	3.1
CREDITACC.NSE	CreditAccess Grameen Limited	20210621	727	743.05	724.1	733.6	69562	733.6	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20210621	97.05	101.9	97.05	100.45	22258	100.03	up	up	correct
CRISIL.NSE	CRISIL Limited	20210621	2592	2779	2575	2746.5	422438	2731.58	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210621	419.4	421.3	409.35	415.15	934990	412.84	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210621	314.9	330	311.35	327.6	216820	327.6	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20210621	35.35	35.35	33	33.05	120776	33.05	down	down	correct
CUB.NSE	City Union Bank Limited	20210621	162	165.7	161.8	165.2	1434415	164.98	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210621	26.4	26.4	24.35	25.9	25789	25.9	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210621	825	832.65	819.5	824.9	583316	817.65	down	down	correct
CUPID.NSE	Cupid Limited	20210621	211.7	223.35	210.1	222.4	75853	218.09	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210621	10.95	10.95	10.1	10.8	22667	10.8	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210621	138.8	144.9	137	141.65	142395	140.83	up	up	correct
CYIENT.NSE	Cyient Limited	20210621	855	920	849	879.6	502901	871.47	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210621	72.9	75.15	72.55	74.1	1267299	73.57	up	up	correct
DABUR.NSE	Dabur India Limited	20210621	576	579.65	570	571.75	2238942	566.49	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210621	1760	1820	1750	1817	130787	1812.44	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210621	383	397.55	370.05	388.85	218331	385.95	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20210621	36.5	38.3	33.15	36.2	69664	36.2	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210621	170.1	188.5	166.85	182.5	1677985	180.85	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20210621	104	108.8	104	106.2	786053	100.57	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210621	543	553.5	540.15	550.05	130757	548.98	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210621	23.6	25.1	23.1	25.1	573398	25.1	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210621	16.25	16.25	15	15.85	6819	15.85	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210621	195.1	202.5	192	196.05	357642	196.05	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210621	106	108.75	104.7	106.9	1852398	106.9	up	up	correct
DCM.NSE	DCM Limited	20210621	41.75	41.75	38.75	41.05	20498	41.05	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210621	2.75	2.75	2.75	2.75	22794	2.75
DCMNVL.NSE	DCM Nouvelle Limited	20210621	139.9	144	131.5	139.35	141323	139.35	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210621	717.95	757.85	717.55	749.55	203645	742.76	up	up	correct
DCW.NSE	DCW Limited	20210621	35	36.7	34.6	36.1	2193517	36.1	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20210621	546.4	579.5	539.9	565.75	156950	561.88	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210621	409.1	409.1	409.1	409.1	71526	402.14
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210621	1730	1768	1710	1746.55	804129	1745.66	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20210621	172.95	182.5	170.5	180.95	1570153	179.93	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210621	44.45	44.75	40.7	44.75	9310	44.75	up	down	incorrect
DEN.NSE	DEN Networks Limited	20210621	57.25	62.1	56.55	59.55	5302785	59.55	up	up	correct
DENORA.NSE	De Nora India Limited	20210621	321.8	341	317.95	337.6	17956	336.61	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210621	387.8	397.95	387.5	394.25	94670	394.25	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210621	11.8	11.8	11.8	11.8	69369	11.8
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210621	308	325	302	322.75	468774	322.75	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210621	14.65	15.7	14.55	15.2	2708700	15.2	up	up	correct
DHANI.NSE	Dhani Services Limited	20210621	177.6	193.2	177.1	186.05	928027	186.05	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20210621	956.4	960	941.35	955.65	140317	953.74	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210621	20.05	21.05	19.25	21.05	94850	21.05	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210621	562.15	609.25	551.55	580.1	27918	577.85	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210621	650	664.9	631	643.05	20464	642.61	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210621	1.4	1.4	1.4	1.4	29854	1.4
DICIND.NSE	DIC India Limited	20210621	453	455	440.7	448.65	10001	448.65	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210621	45.75	47	43.5	44.6	84336	44.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210621	14.8	15.5	14.4	15	12542310	15	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210621	4190	4238.85	4162	4229.1	294121	4211.83	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210621	4425.1	4644.9	4351.1	4588.25	585887	4587.17	up	up	correct
DLF.NSE	DLF Limited	20210621	288.15	304.2	287.15	302.6	8469243	300.64	up	up	correct
DLINKINDIA.NSE	D	20210621	124	143.55	122.5	140.95	4430015	139.1	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20210621	3319.7	3319.7	3274	3311	164977	3311	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210621	3.75	3.75	3.75	3.75	77737	3.75
DOLAT.NSE	Dolat Investments Limited	20210621	70.6	74.4	70.5	72.65	400915	72.51	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210621	309.5	314.9	306.9	314.3	56300	311.93	up	up	correct
DONEAR.NSE	Donear Industries Limited	20210621	39	41.85	38.6	40.55	91417	40.42	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20210621	17.4	18.6	16.75	17	421373	16.94	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210621	170	179.95	169.05	174.2	94275	174.2	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210621	393	412.9	391.6	407.35	191910	407.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210621	5275	5300	5227	5282	415489	5257.84	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20210621	156	159.55	146	149.15	75931	148.57	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210621	527.25	579	516.65	557.2	84590	367.51	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210621	11.3	12.35	11.3	12.2	127593	12.2	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210621	227.4	255.5	217.85	250.6	489387	248.52	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210621	65.2	70.5	64.25	68.45	6732705	67.38	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210621	1420.05	1466.35	1411.4	1433.85	14087	1433.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210621	478	501	472.2	489.25	48366	489.25	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210621	377	401.4	365.75	391.5	1658717	390.74	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210621	4	4	4	4	30561	4
EASUNREYRL.NSE	Easun Reyrolle Limited	20210621	3.4	3.4	3.3	3.4	9737	3.4
EBANK.NSE	Edelweiss Mutual Fund	20210621	3918	3918	3918	3918	0	3918
EBBETF0423.NSE	Edelweiss Amc Ltd	20210621	1138.5	1139	1136	1136.87	11189	1136.87	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20210621	1157.1	1161.97	1157.01	1160.12	23705	1160.12	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210621	1799.9	1820	1682.3	1706.25	89519	1705.49	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210621	71.9	74.5	70.75	73.9	2317359	73.39	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210621	3.6	3.75	3.6	3.65	58064	3.65	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20210621	2662	2742	2662	2698.45	528922	2681.75	up	up	correct
EIDPARRY.NSE	E.I.D.	20210621	421.05	437.8	420	432.35	639655	427.52	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210621	332.7	346.45	332.7	340.9	9254	340.9	up	up	correct
EIHOTEL.NSE	EIH Limited	20210621	108.45	111.3	107.1	110.65	628895	110.65	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210621	388.8	388.8	370.25	380.3	3110	376.43	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20210621	96.95	101.75	96.95	101.75	331175	101.51	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210621	136.5	142.8	134	137.8	2550736	137.42	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210621	35.45	37.2	34	36.9	901376	36.64	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210621	161.1	168.65	157.25	162.35	105828	162.35	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210621	210.7	210.7	206	209.05	37438	208.24	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210621	36.4	37.55	36.05	36.6	87694	36.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20210621	529.9	537.3	524.05	531.25	615449	527.44	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20210621	143.5	154.4	143.5	151.4	52447	151.4	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20210621	56.65	56.9	54.6	55.1	56886	55.1	down	down	correct
EMCO.NSE	EMCO Limited	20210621	2.9	3.15	2.9	3.15	22369	3.15	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210621	76	83.35	74.25	79	413540	78.34	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20210621	97.8	101	97.8	99.75	27540	99.39	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210621	1568.9	1586.35	1547.15	1573.15	68492	1567.62	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210621	12.8	13.1	12.45	12.5	138890	12.5	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210621	80	81.75	79.8	80.9	2116490	80.22	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20210621	175.05	183.5	175.05	181.05	86831	180.13	up	up	correct
EPL.NSE	EPL Limited	20210621	275.3	280.5	273.5	278.8	648855	273.64	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20210621	394.99	394.99	381.11	383.57	1259	383.57	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210621	91	91.6	89.2	91.25	1088998	91.25	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210621	57.45	59.4	57.1	58.95	330748	58.95	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210621	691.15	720.4	691.15	711.45	117953	705.8	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210621	28.05	29.9	27.8	29.6	334830	29.6	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20210621	1814	1836	1803.25	1818.15	4821	1779.52	up	up	correct
ESCORTS.NSE	Escorts Limited	20210621	1155.1	1178.95	1151.25	1167.9	713049	1165.45	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210621	12.2	12.2	11.7	11.9	187056	11.9	down	down	correct
ESTER.NSE	Ester Industries Limited	20210621	133	135.7	130	133.3	245359	130.14	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20210621	321.1	338.9	313	325.05	1091984	325.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210621	347.3	364.75	345.15	362.45	72183	356.78	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210621	3.45	3.45	3.35	3.45	95312	3.45
EXCELINDUS.NSE	Excel Industries Limited	20210621	1047	1080.95	1045.05	1065.15	13554	1054.11	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20210621	183	186	182.5	185.5	1668158	185.5	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210621	626	651	625.1	642.5	26550	642.5	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210621	139.3	148	139.3	143.9	1409437	143.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210621	87.15	91.85	86.6	89.85	375438	89.55	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210621	9.95	10.7	9.7	10.55	28187525	10.55	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210621	1.95	1.95	1.95	1.95	1671907	1.95
FDC.NSE	FDC Limited	20210621	342	366	333.3	362.3	1187602	362.3	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210621	82.7	85.6	81.9	85.35	14830152	84.66	up	up	correct
FEL.NSE	Future Enterprises Limited	20210621	11.9	12.3	11.35	12.3	4827564	12.3	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210621	14.4	14.9	13.6	14.9	100274	14.9	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210621	640	664	639.55	654.6	19568	645.77	up	up	correct
FILATEX.NSE	Filatex India Limited	20210621	99	102.35	97.45	100.9	435338	100.43	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210621	475	484.6	461.8	482.4	211763	477.37	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20210621	2800	2887	2789.65	2837.8	37666	2832.86	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210621	168	169.45	165.45	168.6	316947	166.75	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210621	21.6	22.5	20.95	20.95	15216	20.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210621	75.1	78.45	74	78.45	393970	78.45	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210621	1134	1179.9	1110	1154.35	93191	1154.35	up	up	correct
FMGOETZE.NSE	Federal	20210621	320	330.45	319.05	328.05	100665	328.05	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20210621	17.45	18.2	17.1	18.2	64329	18.2	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210621	1177	1191.35	1172.3	1176.85	17715	1172.89	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210621	228.95	237.3	227.55	235.15	1920622	235.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210621	1384.1	1396.6	1367	1375.6	2257	1375.6	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210621	66.5	68.45	63.6	68.45	5376293	68.45	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210621	99.1	106.4	96.3	103.2	153615	103.2	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210621	162.9	166.75	161	164.5	2437210	164.5	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210621	118.5	119.6	115.75	118.75	351923	117.62	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210621	162	166.95	160.5	166.15	243434	165.58	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210621	153	156.15	151.25	155.25	13488792	150.55	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210621	3	3	2.85	2.85	607597	2.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210621	3000	3077	2972	3050.3	25809	3046.4	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20210621	61.8	66.95	59.8	65.7	124719	65.7	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210621	49	52.35	49	51.4	57468	51.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210621	397.9	404	392.65	398.55	44928	390.97	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210621	530	540.3	526	538.05	39424	535.92	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210621	98	106.5	96.45	101.25	12426	101.25	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210621	71.25	72	68.3	70.3	4994	70.3	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20210621	0.95	0.95	0.85	0.95	24745	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20210621	3058	3395.75	3026.75	3343.3	73919	3340.78	up	down	incorrect
GATI.NSE	Gati Limited	20210621	143.5	153	141.9	152.25	1860646	152.25	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210621	0.85	0.85	0.75	0.75	330770	0.75	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210621	32.15	32.75	31.45	32.25	1379795	32.25	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210621	302.15	302.15	290	294.8	77414	294.8	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210621	137.8	142.15	132.8	138.95	15238	137.09	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210621	89.95	91.35	87.55	88.6	11448	86.5	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210621	111.55	116	111.15	111.95	10129	111.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210621	9.65	10.5	9.3	9.7	2081419	9.7	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210621	53	57	52.45	56.05	320931	55.61	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210621	73.85	75.8	72	74.65	531290	73.11	up	up	correct
GEPIL.NSE	GE Power India Limited	20210621	347.65	367.9	341.5	358.25	1469169	357.17	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210621	399	407	392.1	401.9	381160	387.27	up	up	correct
GET&D.NSE	GE T&D India Limited	20210621	138.2	145	138	143.9	342414	143.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20210621	74.5	74.5	70.55	72.45	92742	72.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210621	2.95	3	2.95	2.95	3552	2.95
GHCL.NSE	GHCL Limited	20210621	280	289.9	277.9	284.3	238265	284.3	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210621	135	141	134.65	139.35	369897	135.81	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210621	199.05	200.9	196.5	198.6	606751	198.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210621	47.35	47.8	46	46.8	12252	46.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210621	5561	5670	5500	5623.55	3481	5588.05	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210621	29	29.9	28.2	29.1	126043	29.1	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210621	81.5	84.7	80.6	83.7	522544	81	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210621	3.45	3.45	3.45	3.45	0	3.45
GKWLIMITED.NSE	GKW Limited	20210621	587	588.35	565.95	571	1035	571	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210621	3050	3087	3013.55	3068.8	63730	3068.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210621	1515.1	1555	1500.15	1535.65	29406	1506.44	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210621	638	647.45	632.75	641.15	1227966	638.13	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210621	2.55	2.55	2.5	2.55	8005	2.55
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210621	51.3	54.35	50	51.5	22203	51.5	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210621	575	633.9	531.25	595.35	3790411	594.46	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210621	587	596	575	581.45	100259	577.49	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210621	71	74.85	70.1	74.25	2350058	74.03	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210621	4466	4639.85	4450	4603	36749	4599.02	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210621	28.2	32.15	27.7	30.9	125390404	30.9	up	down	incorrect
GNA.NSE	G N A Axles Limited	20210621	426.5	437.6	415	428.95	75273	427.51	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210621	351	363.9	350.3	356.2	464723	348.22	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210621	402	410.95	397	408.95	11957	408.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210621	246.5	264.9	237.95	261.4	83827	257.54	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210621	909.7	927.45	905	923.9	35347	903.19	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210621	552	579	546.25	560.45	493862	554.17	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210621	882.75	895	879.3	885.65	709452	885.65	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210621	536	543.95	533	537.25	113075	537.25	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210621	1360	1422	1352	1419.6	542572	1419.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210621	1.35	1.4	1.35	1.35	698062	1.35
GOKEX.NSE	Gokaldas Exports Limited	20210621	137.7	142	135.15	140	192391	140	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210621	31.4	32.75	30.2	32.45	173208	32.45	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210621	38.7	43.8	37.7	43.1	312089	43.1	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210621	40.87	40.98	40.58	40.95	4204092	40.95	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210621	46.15	48.7	46.15	47.65	7189	47.65	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210621	442.1	468.9	442.1	461.5	112639	459.46	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210621	41.2	41.3	40.8	41.15	211395	41.15	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210621	13.95	13.95	12.85	13.1	124227	13.1	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210621	105.5	109	104.55	107.55	205126	107.02	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210621	978	979	967.05	973.75	36683	913.61	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20210621	1259.45	1391.95	1259.45	1359.75	107555	679.88	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210621	108.25	114.65	107.5	114	1403412	109.74	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20210621	65	70	62.25	66.9	201905	66.14	up	up	correct
GRANULES.NSE	Granules India Limited	20210621	308	314.8	303.1	313.85	2051930	313.6	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210621	590	622	576.2	603.6	1423331	599.46	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210621	1461.3	1500.85	1455	1496.65	1145818	1492.67	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210621	119.95	131	117.1	128.6	1161479	128.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210621	153	162.7	151.65	160.7	5567403	160.5	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210621	1141.05	1177.25	1126	1164.7	2211	1160.45	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210621	215	226	215	222.6	204225	222.6	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210621	207.2	208.8	202.5	204.8	291609	204.33	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210621	2.75	2.85	2.75	2.75	8915856	2.75
GRINDWELL.NSE	Grindwell Norton Limited	20210621	1150	1176.5	1148.5	1165.4	95694	1156.92	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210621	908	1009	908	993.9	7356	991	up	up	correct
GRPLTD.NSE	GRP Limited	20210621	1019.9	1070	1000	1022.3	2065	1019.54	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210621	191.9	203	190.45	201.9	270103	200.68	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210621	48.35	50	47.2	48.6	845910	48.6	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210621	112.1	115.5	111.7	113.9	1576702	111.5	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210621	318.9	328.35	317.25	322.65	1523929	320.8	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20210621	64.95	64.95	60.6	64	64489	64	down	down	correct
GTL.NSE	GTL Limited	20210621	18.75	18.75	18.75	18.75	126612	18.75
GTLINFRA.NSE	GTL Infrastructure Limited	20210621	1.55	1.55	1.55	1.55	5253913	1.55
GTNTEX.NSE	GTN Textiles Limited	20210621	8	8.1	8	8.1	827	8.1	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20210621	162.7	175.2	158.7	172.8	174750	169.94	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210621	174	179.7	171.1	173.75	187822	173.66	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210621	398.2	409.95	397.2	405.25	221053	398.72	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210621	236.85	237	227.45	231.95	9739	229.81	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210621	644	687	632	678.4	3415214	676.45	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210621	65	65.9	62	65.75	1705	65.75	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210621	690.7	693.5	684.05	690.05	17660	679.85	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210621	61.7	62.9	59.65	60.25	176723	60.25	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210621	194	198.9	189.65	191.6	112446	190.6	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210621	1007.2	1024.8	998.15	1007.55	163272	997.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210621	884.85	926.7	879.75	919.75	1864501	915.63	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210621	199	211	196.6	209.1	257119	209.1	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210621	25.5	27.4	25.1	26.65	16667838	26.65	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210621	889	922.75	881.05	915.9	41399	910.13	up	up	correct
HAVELLS.NSE	Havells India Limited	20210621	980	984.95	958	982.95	1796870	980.66	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210621	1.7	1.7	1.7	1.7	43085	1.7
HBANKETF.NSE	HDFC Mutual Fund	20210621	344	348	339	347.2	2907	347.2	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210621	44.45	47.5	43.6	45.55	1827163	45.22	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210621	22.9	24.55	22.7	22.95	29880	22.95	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210621	13	13.7	12.55	13.7	11819118	13.7	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210621	192.6	199	188	194.75	85256	194.75	up	up	correct
HCL.NSE	INSYS	20210621	18.8	19.8	18.1	19.8	2069456	19.8	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210621	968	983.45	961.25	982	1639495	968.19	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20210621	2459	2524.2	2451	2516.4	1891651	2516.4	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210621	2922	2985	2908.05	2973.25	129363	2939.25	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210621	1461.35	1491.8	1459	1488.7	3630236	1482.28	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210621	707.25	720	704.6	718.75	6100487	716.64	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210621	42.1	42.1	41.61	41.98	453921	41.98	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210621	168.9	168.9	165	167.08	13119	167.08	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210621	557.3	564.35	550	561.73	2103	561.73	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20210621	6	6.3	5.7	6.3	759221	6.3	up	up	correct
HEG.NSE	HEG Limited	20210621	2035	2112.35	1985.25	2092.6	157628	2089.78	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210621	257.9	265.05	252.5	260.55	848819	252.99	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210621	140.9	145	136.85	142.7	110823	141.35	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210621	404.9	415	404	407.05	90115	400.77	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210621	2870	2913	2865	2894.85	577938	2884.65	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210621	2529	2547.7	2475	2498.8	11996	2488.28	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20210621	101.75	104.65	101.3	103	26250	103	up	up	correct
HFCL.NSE	HFCL Limited	20210621	51.15	58	51.15	57.55	77917582	57.43	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210621	390	396.6	388	390.05	129149	389.48	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210621	2465.4	2465.4	2401.1	2465.4	70519	2439.46
HIKAL.NSE	Hikal Limited	20210621	448	473.15	445	460.8	598428	460.05	up	up	correct
HIL.NSE	HIL Limited	20210621	4350	4595	4350	4534.1	10493	4509.98	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210621	11.5	12.3	11.5	12.15	11877	12.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210621	173.4	183.5	172.05	182.25	235548	181.92	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210621	366.9	369.95	360.4	367.6	13172227	365.07	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20210621	334.85	353.2	322.25	342.05	30019	339.81	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210621	140.05	150.75	135.95	149.2	9159353	148.78	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210621	8.7	8.7	8.15	8.4	221972	8.4	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210621	52.4	53.2	48.6	49.2	338918	49.2	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210621	109.2	114.75	109.2	112.95	524831	112.95	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210621	295	303.3	293.05	302.4	9770654	279.94	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210621	2473.95	2529	2467	2514.35	2506277	2498.99	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210621	325	334.9	322.5	331.75	906954	315.52	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210621	150	156.5	149.45	153.3	16429	152.92	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210621	123	136.9	123	132.7	96468	131.68	up	up	correct
HITECH.NSE	Hi	20210621	410	410	404	406.05	38669	406.05	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210621	239.9	254.4	233.15	251.85	58186	250.78	up	up	correct
HITECHGEAR.NSE	The Hi	20210621	246	249.65	239.3	247.05	11480	245.2	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210621	3599.95	3630	3465.6	3527.15	6604	3523.8	down	down	correct
HLVLTD.NSE	HLV Limited	20210621	9.85	10.3	9.55	10.3	826898	10.3	up	up	correct
HMT.NSE	HMT Limited	20210621	31.1	31.4	29.55	30.45	6805	30.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210621	90.5	90.5	87.55	89.1	107098	89.1	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210621	2079	2110	2022	2095.6	4985	2095.6	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210621	351.54	354.45	351.24	352.67	361	352.67	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210621	540.1	547.4	528.8	531.45	48508	531.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210621	40301	40830	40210.05	40277.8	3109	40194.15	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210621	1169.8	1388.3	1150	1282.15	339418	1271.56	up	up	correct
HOVS.NSE	HOV Services Limited	20210621	50.5	51.95	48.8	51.3	26385	51.3	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210621	53.05	59	53.05	57.9	186846	57.77	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210621	55	58.25	54.15	57.75	14227849	57.57	up	up	correct
HSIL.NSE	HSIL Limited	20210621	219.9	234	215.05	231.2	526555	227.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210621	26.8	27.15	21.65	26.85	636260	26.85	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20210621	27.95	28	27.95	27.95	80731	27.95
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210621	49.2	51.6	49.1	51.15	2688938	49.51	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210621	291	293	287	288.6	96328	288.6	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210621	105	114.7	104.5	112.9	12310862	112.9	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210621	271.5	283.6	268.8	276.9	20934373	276.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210621	223.47	223.47	219.01	221.39	4908	221.39	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210621	153.05	159.8	153.05	157.08	5775	157.08	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210621	39.04	39.53	38.4	39.32	239080	39.32	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210621	622.85	633.1	616.25	631.25	13407446	629.41	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210621	338.27	346.94	337.14	346.34	3396	346.34	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210621	178	181.35	177.06	180.23	7277	180.23	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210621	1531	1564	1521.35	1527.35	420137	1519.07	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210621	41.5	41.93	41.5	41.88	669192	41.88	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210621	1005	1005	999.45	1000	21391	1000	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210621	131.47	131.47	127.83	129	54845	129	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210621	101.4	101.85	99.11	101.06	66553	101.06	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210621	172.99	173.1	169.11	173.07	5424	173.07	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210621	165	168.4	165	168.1	82911	168.1	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210621	83.98	84.39	83	84.18	15355	84.18	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210621	38.12	39.4	38.02	39.24	34099	39.24	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210621	568	585	568	579.3	2011823	579.3	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210621	563	569.99	562	569.55	673	569.55	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210621	163.65	171	163.65	169.25	186314	168.2	up	down	incorrect
ICRA.NSE	ICRA Limited	20210621	3245	3384	3216.05	3371.6	15917	3347.64	up	up	correct
IDBI.NSE	IDBI Bank Limited	20210621	36.9	38.85	36.75	38.5	12063594	38.5	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210621	4345.15	4379	4303	4331.35	179	4331.35	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20210621	10.4	10.55	10	10.15	315324065	10.15	down	down	correct
IDFC.NSE	IDFC Limited	20210621	53.1	54.95	52.9	54.6	2539251	54.6	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210621	56.5	58.7	56.15	58.45	32222683	58.45	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210621	168.8	168.8	155.05	164.49	332	164.49	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210621	373	378	368.9	375.5	1124813	124.7	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210621	649.7	673.9	607.95	614.65	460288	614.65	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20210621	1035.1	1065.5	1027.2	1035.3	30001	1035.3	up	up	correct
IFCI.NSE	IFCI Limited	20210621	13	14.05	12.8	13.4	9465894	13.4	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210621	354	358	344	352.6	38374	347.22	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20210621	450	465.95	442.75	460.15	63590	458.88	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20210621	524	535	521.1	533.7	1769603	530.42	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210621	599	614	591.2	611.4	99088	604.68	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210621	255	257.4	245.05	254.65	43088	254.65	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210621	68.05	72.1	67.7	71.75	424588	71.75	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210621	1126.2	1140	1105.75	1123.85	40669	1085.51	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210621	71.95	73.05	71.25	72.55	2336	72.55	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210621	4.1	4.2	3.9	4.2	95592	4.2	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210621	2.85	2.95	2.75	2.9	142256	2.9	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210621	8	8.4	7.6	8.4	270907	8.4	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210621	483	525.5	480	521.85	101196	512.84	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210621	702	835.9	691.65	835.9	158698	825.29	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210621	1.2	1.2	1.2	1.2	5176	1.2
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210621	19.55	22.95	18.95	22.7	1641659	22.7	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210621	133	134.65	131.35	133.75	1817586	133.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210621	195	199.5	192.3	193.65	4252327	192.46	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20210621	511.1	548.8	510	545.5	147700	540.75	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210621	7164	7266.65	7066	7221.6	51633	7206.36	up	up	correct
INDIANB.NSE	Indian Bank	20210621	136	149.45	136	145.45	8030926	143.36	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210621	161.3	165.6	158.5	161.85	2473	161.85	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210621	218	224.4	212.35	221.55	102977	219.44	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210621	1690	1725	1676.05	1719	519407	1719	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210621	2530.25	2585	2525.3	2572.35	29646	2572.35	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210621	14.5	14.6	13.75	14	89500	14	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210621	371.95	371.95	361	363.1	16415	363.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210621	404	417	399.9	412.55	136669	411.25	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210621	50.25	52.9	49.8	51.4	37630	51.4	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210621	3	3	2.8	3	559309	3
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210621	350	356	343	350.95	63970	350.95	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210621	141.35	154.9	138	147.5	32467	147.5	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210621	51.95	52.5	50.2	51.2	2776	50.62	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210621	6.9	7.2	6.7	7.2	313881	7.2	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210621	85	88.4	84.7	87	334760	87	up	up	correct
INDSWFTLAB.NSE	Ind	20210621	117.8	119.5	114.45	115.35	460623	115.35	down	up	incorrect
INDSWFTLTD.NSE	Ind	20210621	4.65	4.65	4.65	4.65	12340	4.65
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210621	34	35.7	33.8	35.05	106332	35.05	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210621	977	1010	968.05	1007.55	3160990	1002.61	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210621	242	247	241.2	245.45	1998516	245.45	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210621	1380.5	1449.9	1380.05	1436.5	48597	1272.32	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210621	49.5	51.4	49.15	50.65	3570200	50.59	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20210621	300.45	311.25	297.5	310.05	24897	308.51	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210621	4.55	4.75	4.35	4.75	6525	4.75	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210621	436.25	455.9	436.25	455.12	1696	455.12	up	up	correct
INFY.NSE	Infosys Limited	20210621	1493	1505.8	1484.2	1500.3	5454052	1487.12	up	up	correct
INGERRAND.NSE	Ingersoll	20210621	954	969.95	943.5	958	61155	955.08	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210621	308.65	311.55	303.45	306.6	214998	306.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210621	80.5	86.3	80.4	85.85	148233	85.85	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210621	750	780	743.1	756.3	170582	756.3	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210621	57.7	57.7	54.8	55.15	40240	55.15	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20210621	4.3	4.3	4.1	4.1	9500	4.1	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20210621	719.1	760	719.1	746.65	403994	746.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20210621	72.6	75.3	70.65	72.85	109891	72.41	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210621	3.84	3.93	3.8	3.84	8220300	3.84
IOB.NSE	Indian Overseas Bank	20210621	19.5	23.6	19.05	23.6	65203343	23.6	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20210621	111.5	113.5	110.65	112.65	15093435	107.06	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210621	610	642.7	605.6	636.35	450515	634.06	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210621	1992	2057.9	1979	2009.5	219959	2001.59	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20210621	140	153	138.4	150.85	6335925	150.85	up	up	correct
IRCON.NSE	Ircon International Limited	20210621	45.8	46.85	45.3	46.65	1377873	43.77	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210621	2000	2093.75	1981.15	2076.85	1693260	414.81	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210621	24.5	24.95	24.3	24.9	14319848	24.16	up	up	correct
ISEC.NSE	ICICI Securities Limited	20210621	616.25	641.4	616.25	626.95	397723	606.03	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210621	100.5	100.7	94.05	99.2	57099	98.41	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210621	604	627	595.85	623.3	70199	622.43	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210621	19.1	19.1	19.1	19.1	173476	19.1
ITC.NSE	ITC Limited	20210621	203.1	206	202.4	204.45	19074685	204.45	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210621	390.6	413.95	389.15	395.05	307531	395.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210621	82.6	84.6	81.75	83.65	583741	83.52	up	up	correct
ITI.NSE	ITI Limited	20210621	125.8	131.55	125	129.7	2106435	129.7	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20210621	5.75	5.75	5.3	5.7	148791	5.42	down	down	correct
IVP.NSE	IVP Limited	20210621	129.8	137.65	129.2	130	6831	129.14	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210621	4297.9	4297.9	4211.2	4236.95	311	4236.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210621	1688.95	1700.05	1680.85	1700.05	8	1700.05	up	up	correct
IZMO.NSE	IZMO Limited	20210621	86	88.8	81.7	86.95	96840	86.95	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210621	33	39.3	32.75	39.3	65451874	39.3	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210621	60.4	62	59.9	60.95	321650	60.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210621	152.25	157.55	148.7	151.2	179862	146.7	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210621	50	51.45	48.85	51.4	169577	51.4	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210621	137.95	154.75	137.95	152.7	5191671	152.1	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210621	2.7	2.7	2.6	2.7	5460	2.7
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210621	83	87.8	82.2	86.75	792846	85.82	up	up	correct
JASH.NSE	Jash Engineering Limited	20210621	393	397.7	382.5	392.85	14023	390.17	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210621	205.8	216	201.85	211.75	84657	211.04	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210621	208.1	211.9	202	205.45	192965	204.11	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210621	19.2	21.2	19.2	21.2	257542	21.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210621	103.1	106.35	102.1	103.8	498537	103.8	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210621	1512	1523	1498.5	1513.4	207418	1506.29	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210621	29.75	29.75	29.75	29.75	180289	29.75
JBMA.NSE	JBM Auto Limited	20210621	421.4	434.7	415.6	426.45	28316	425.06	up	up	correct
JCHAC.NSE	Johnson Controls	20210621	2240	2256	2223.2	2238.6	12038	2238.6	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210621	90	94.75	85.75	94.75	101141	94.75	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210621	22.55	23.5	21.9	23.4	76276	23.4	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20210621	0.8	0.8	0.8	0.8	71764	0.8
JINDALPHOT.NSE	Jindal Photo Limited	20210621	67	69.7	65	66.15	3513	66.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210621	828.9	870	819	867.5	113672	865.78	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210621	101	108.65	99.55	107.9	3959497	106.14	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210621	376	388.5	373.45	381.95	18216426	381.95	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210621	2.4	2.4	2.4	2.4	8413	2.4
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210621	120	121.8	114	119.35	40744	118.92	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210621	66.8	72	65.3	67.9	545399	67.78	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210621	16.9	17.1	16.3	16.9	50712	16.9
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210621	24.55	26.2	24.3	25.3	3792834	25.3	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210621	14.55	14.55	14.55	14.55	103	14.55
JIYAECO.NSE	Jiya Eco	20210621	6.55	6.55	6.15	6.25	52332	6.25	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20210621	2824.5	2856	2800.55	2812.5	42790	2799.52	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210621	186.9	190.75	185.1	188.85	65683	187.87	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210621	569.7	588.25	561.5	583	340531	579.77	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20210621	165	179.2	163.3	176.35	1853937	173.53	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210621	146.15	149.45	145.1	147.55	1747809	145.71	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210621	47.4	47.4	45.6	45.95	14277	44.54	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210621	110	114.9	109.7	111.6	66844	110.92	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20210621	93.15	95	91.85	93	1195504	93	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210621	2.95	3.05	2.9	3.05	1320668	3.05	up	up	correct
JOCIL.NSE	Jocil Limited	20210621	183.55	196.8	183.55	190.85	51336	188.47	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210621	13.4	14.8	13.4	14.8	25652917	14.8	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210621	3.55	3.55	3.55	3.55	1778114	3.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210621	37.2	37.2	37.2	37.2	3051	37.2
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210621	6.05	6.1	5.9	6.1	22184430	6.1	up	up	correct
JSL.NSE	Jindal Stainless Limited	20210621	94	102.05	92.3	100.75	1989468	100.75	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210621	175.25	192	175.25	189.9	636607	189.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210621	154	161.4	151.5	158.7	3010957	157.38	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210621	4770	5050	4612	4974.65	1597	4974.65	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210621	44.2	44.2	44.2	44.2	226147	44.2
JSWSTEEL.NSE	JSW Steel Limited	20210621	656.9	676.3	646.15	672.95	8187341	666.43	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210621	103	108.25	103	106.8	197961	106.64	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210621	3271.9	3281.15	3228.1	3248.35	318299	3243.07	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20210621	298.35	329.85	298.35	314.6	107133	314.6	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210621	543	555.95	537.05	546.75	260753	546.44	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210621	730	764.95	726.6	747.25	415682	741.61	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20210621	12.2	13	12.05	12.4	4480257	12.4	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210621	405	405	395.68	403.34	100908	403.34	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210621	1000	1054.5	986.3	1039.85	2978436	1039.85	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20210621	152	153.9	151.65	153.2	183599	149.68	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210621	5.75	5.85	5.35	5.85	92978	5.85	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210621	178.1	185.05	175.5	183.4	136373	181.39	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210621	965	975.15	933	970.55	180146	964.19	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210621	250	269.8	250	263.25	46320	260.05	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210621	415.3	431	415.3	423.65	314682	422.14	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210621	210	211.95	205	208.9	1691	207.51	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210621	77.5	81.4	77.3	79.85	2034688	79.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210621	45	48.15	44.85	47	42209	47	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20210621	159.2	168.75	156.05	165.85	199302	165.1	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210621	8.85	8.85	8.85	8.85	8386	8.85
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210621	145	149.9	142.8	146.6	38607	146.6	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210621	564.5	578	564.5	576.65	48158	575.44	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210621	88	88.95	87.5	88.95	73	88.95	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210621	170	176.5	167.8	175.6	44045	35.12	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20210621	19.2	19.85	18.6	19.15	6363	19.15	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210621	51	52.95	50.3	52.7	3596894	52.17	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210621	2.15	2.15	2.05	2.15	15923	2.15
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210621	1.8	1.8	1.75	1.8	21626	1.8
KAYA.NSE	Kaya Limited	20210621	323.5	340.6	318.5	338.4	30044	338.4	up	up	correct
KCP.NSE	The KCP Limited	20210621	118	123.15	115.1	121.8	808841	120.05	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210621	22.95	24.5	22.5	24.5	534370	24.39	up	down	incorrect
KDDL.NSE	KDDL Limited	20210621	360	370	342.1	360.35	2859	359.12	up	down	incorrect
KEC.NSE	KEC International Limited	20210621	415	442.5	408.8	433.25	2395021	429.1	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210621	18.25	19.7	18.1	19.55	57294	19.55	up	up	correct
KEI.NSE	KEI Industries Limited	20210621	682.2	706	682.2	690.35	193584	690.35	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210621	70.4	74.85	69.5	73.95	1813015	73.62	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20210621	1177	1182.5	1145	1170.4	8488	1170.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210621	78.4	78.4	71	78.2	54155	78.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210621	81.8	84.9	80.55	82.7	1219525	82.7	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20210621	75.95	80.65	73.95	75.8	10002	74.83	down	down	correct
KHADIM.NSE	Khadim India Limited	20210621	210.1	244	204.1	238.05	1387043	238.05	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210621	18.95	19.85	18.05	19.85	7553	19.85	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20210621	18.3	18.35	16.9	17.65	20531	17.65	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210621	1992	2063	1992	2058.25	829	2058.25	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210621	154.95	154.95	147	151.15	7008	151.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210621	998	1024.7	984	1005.45	15301	1005.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20210621	272.1	285	272.1	280.95	113292	278.08	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210621	588.75	679	587	650.65	5077993	650.65	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210621	227.5	230.8	226.1	228.15	142256	225.76	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210621	425	458	421.4	443	28604	439.48	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210621	227.2	238.25	225.4	236.25	89419	233.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210621	1710	1729.9	1660	1675.8	3320	1665.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210621	115.9	122.55	115.65	119.4	186010	118.2	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210621	897.75	898.1	880	891.75	1337	176.87	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210621	28.3	30.65	28.3	28.3	4496161	28.1
KNRCON.NSE	KNR Constructions Limited	20210621	218	225	215	222.45	422797	222.26	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210621	64.1	68.35	64.1	67.1	326118	67.1	up	up	correct
KOLTEPATIL.NSE	Kolte	20210621	217	225.55	214.05	224.45	210465	224.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20210621	194	202.45	194	198.8	288815	197.57	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210621	1740	1777.2	1731.3	1772.05	1279321	1771.17	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210621	345.83	351.77	342.1	351.42	44172	351.42	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210621	411.9	412.5	409.05	411.25	46437	41.13	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210621	164	165.37	162.89	165.24	29303	165.24	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210621	86.5	86.5	85.4	85.62	7683	85.62	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210621	233	241.99	227.3	240.13	55329	240.13	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210621	35.6	39.65	35.6	39.2	448802	39.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210621	39.8	41	39.7	40.45	67030	40.45	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210621	87.95	90.25	86.65	88.35	16639	88.35	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210621	230.1	241	230.1	238.85	373877	237.82	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210621	1515.5	1558	1511.05	1551.6	25006	310.19	up	up	correct
KRBL.NSE	KRBL Limited	20210621	227	234.9	225	231.65	588415	228.65	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210621	120.2	122.8	118.05	121.95	12032	121.95	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210621	7.85	7.85	7.4	7.45	312645	7.45	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210621	114.9	114.9	109.25	110.55	10116	110.23	down	up	incorrect
KSB.NSE	KSB Limited	20210621	945.85	972	920.05	926.55	63085	926.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210621	729.75	735	711	731.2	293083	725.45	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210621	363.95	384.4	360.95	382.5	66546	375.21	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210621	61.8	63.55	61.3	62.8	2162979	60.87	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210621	69.95	74	66.3	70.65	137080	70.65	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20210621	89.55	93	89.2	92.4	13074457	92.4	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210621	5.45	5.45	5.45	5.45	1131	5.45
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210621	3135	3171.6	3100.05	3151.85	177783	3139.65	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210621	86.8	94.7	85	90.7	950758	89.58	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210621	279	279.5	272.75	275.9	97317	274.5	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210621	79.95	84.1	78.65	83.15	410554	82.87	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210621	586	607	577.15	602.4	2236679	601.42	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210621	6151	6299	6151	6242.95	11782	6234.74	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210621	40.85	42.05	40.45	41.5	2623236	41.5	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210621	79.25	83.4	79.25	80.85	788	77.98	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210621	460	477.3	436.1	463.2	1102000	452.32	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210621	6.3	6.3	6.15	6.3	273865	6.3
LIBAS.NSE	Libas Consumer Products Limited	20210621	58.85	63.6	58.85	61.35	717721	51.04	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210621	146.05	152.6	146.05	150.6	239311	150.6	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210621	462	472.25	455.85	470.25	5146025	460.74	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210621	22.15	22.15	21.88	22.05	12262	22.05	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210621	199.81	199.81	199.81	199.81	77	199.81
LICNETFSEN.NSE	LIC Mutual Fund	20210621	560.42	565	560	561.17	18	561.17	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210621	162.05	168	160.5	164.45	505	164.45	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210621	403	420	395	408.25	177830	404.51	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210621	307.3	318.5	304.25	316.05	145312	314.85	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210621	209.95	209.95	197.05	202.95	11360	202.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210621	1546.5	1572.55	1535.15	1560.65	26785	1560.65	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210621	1000	1000.01	999.55	999.99	1179858	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210621	1000	1000.01	999.99	1000	7101	1000
LODHA.NSE	Macrotech Developers Limited	20210621	0.65	0.65	0.59	0.61	52885	0.61	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210621	47.95	47.95	46.15	46.35	33834	46.35	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210621	43.9	44.7	42.55	43.55	15091	43.06	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210621	113.55	119.9	113.55	118.3	22369	117.77	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210621	4.65	4.65	4.65	4.65	13051	4.65
LSIL.NSE	Lloyds Steels Industries Limited	20210621	3.45	3.45	3.4	3.45	3857241	3.45
LT.NSE	Larsen & Toubro Limited	20210621	1460	1469.4	1447.25	1467.05	1970012	1450.63	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20210621	4052.1	4092.9	4008	4078.85	108975	4035.79	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210621	2770	2817.15	2720	2806.55	113232	2786.45	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210621	1577	1577	1537.55	1544.8	3725	1537.24	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210621	149	151.65	148	148.95	152351	145.77	down	down	correct
LUPIN.NSE	Lupin Limited	20210621	1150	1163.55	1137.6	1156.55	954168	1150.13	up	up	correct
LUXIND.NSE	Lux Industries Limited	20210621	3388	3451.75	3333	3387	81888	3376.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210621	221	226.7	220.2	224.65	1393725	224.23	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210621	50.3	52.7	50.3	51.9	60645	51.9	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210621	6.8	6.95	6.55	6.8	1168920	6.8
M&M.NSE	Mahindra & Mahindra Limited	20210621	776	778.85	762.35	776.85	3024852	768.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210621	155	160	154.65	159.65	5721893	158.86	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210621	341.15	368.95	325.1	349.25	411692	174.63	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210621	55	57.4	55	56.6	21800	56.08	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20210621	5.75	6.2	5.7	6.2	74213	6.2	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210621	31.05	32.85	31.05	32.5	290895	32.5	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210621	240	257.6	235.1	257.05	91013	253.17	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210621	6.75	7	6.5	7	65654	7	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210621	25	27.7	24.6	26.35	38098794	26.35	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210621	81	86.4	80.7	85	2209	85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210621	90	92.4	88.65	91.1	15761	91.1	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210621	152	156.5	151.45	156.05	59679	154.95	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210621	108	108	104.3	105.95	21240	105.43	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210621	217.65	217.65	211.9	215.35	151813	215.35	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210621	580.1	617.7	573	615.45	44966	205.15	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210621	570	589	565.25	585.25	61094	582.74	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210621	3660	3722.95	3660	3690.7	2513	3643.06	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210621	300.05	313	300.05	308	97885	304.62	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20210621	911	964	902.1	945.2	272255	939.15	up	up	correct
MAJESCO.NSE	Majesco Limited	20210621	94.5	95.45	91.5	95.45	728286	95.45	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20210621	32.1	34	31	33	63210	33	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210621	164.6	169.52	157.5	161.84	127963	161.84	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210621	18	18.75	17.3	18.45	59431	18.45	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210621	14.45	15.05	14.3	14.6	242921	14.57	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20210621	62	64	60.5	63.55	125389	60.82	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210621	23	25.4	23	25.05	93889	25.05	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210621	75.5	81.35	73.65	81.35	436201	80	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210621	158	160.9	156.45	160.65	3823635	159.22	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210621	143.95	151.85	143.3	146.1	327255	146.1	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210621	83	84.25	81.6	82.8	333428	81.7	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210621	308	314	305.3	312.65	40586	311.62	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210621	12.75	13.85	12.65	13.7	1948	13.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210621	101.5	106.5	101.5	104.7	266390	104.7	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210621	56.8	58.6	55.05	58.05	549498	38.25	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210621	15	15	14	14.9	7569	14.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210621	43.9	45.85	43	45.1	45266	45.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210621	67	71.95	66	70.2	86918	70.2	up	down	incorrect
MARICO.NSE	Marico Limited	20210621	514.1	527.25	514.1	520	1522019	517.22	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210621	83.2	91.8	82.1	90.85	10827468	90.54	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210621	6870	6925	6842	6899.9	443795	6856.19	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210621	869.2	885	860	872.7	35139	870.91	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210621	34.85	35	34.7	35	1429	35	up	up	correct
MASTEK.NSE	Mastek Limited	20210621	2139	2175	2115.25	2149.7	111745	2143.54	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210621	952	986.25	943.05	975.5	5618	972.54	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20210621	57	60.8	57	60.8	82083	58.74	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210621	247.25	248.3	236	246.4	1021664	246.4	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20210621	69.55	72.95	67.4	69.65	515750	69.65	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210621	480.5	515.8	475.95	513.05	186704	513.05	up	up	correct
MAZDA.NSE	Mazda Limited	20210621	619	640	607	616.95	9347	605.7	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210621	250.9	253.65	246.3	249	774483	249	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210621	109.65	109.95	98.8	103.5	18062	103.22	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210621	8.9	9	8.3	9	65065	9	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210621	25.95	27.1	24.6	27.1	257267	27.1	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210621	62.95	65.4	59.2	64.5	70242	64.5	up	down	incorrect
MCDOWELL.NSE	N	20210621	657	680.4	655.6	671.15	2268647	671.15	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210621	37.5	39	36.4	37.75	757935	37.75	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210621	1484.9	1509.75	1471.3	1492.4	269751	1464.32	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210621	12.2	12.7	12.2	12.6	44044	12.6	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210621	2.8	2.9	2.75	2.75	13161	2.75	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210621	69	69	67.05	68.5	31470	66.67	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210621	23.3	25	23.3	24.6	233433	24.6	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20210621	1.8	1.8	1.8	1.8	78150	1.8
METALFORGE.NSE	Metalyst Forgings Limited	20210621	7.9	7.9	7.55	7.9	20636	7.9
METROPOLIS.NSE	Metropolis Healthcare Limited	20210621	2741	2741	2705.45	2724.7	70280	2724.7	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210621	975	1025.6	963.45	1019.4	1331678	1019.4	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210621	1165.5	1196.9	1158.1	1191.7	372755	1177.5	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210621	246	259.85	244	259.05	500963	172.7	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210621	200.9	213	198.55	211.5	1468547	209.69	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210621	125.25	132.5	125.1	130.05	600484	129.69	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210621	657	667.6	643	654.75	394184	654.34	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210621	73.45	73.45	71	71.8	40872	71.8	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210621	2450	2498	2438	2487.95	254061	2465.92	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210621	17.75	18.3	17.5	17.7	1255584	17.7	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210621	55.75	58.95	55.1	57.45	1045833	57.45	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20210621	12.35	12.35	11.55	12	55531	10.91	down	down	correct
MMFL.NSE	M M Forgings Limited	20210621	609	609	593	602.05	20312	597.59	down	down	correct
MMP.NSE	MMP Industries Limited	20210621	105.65	114.3	103.8	111.95	214844	111.21	up	up	correct
MMTC.NSE	MMTC Limited	20210621	55.35	57.35	53.8	55.85	6363426	55.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210621	72.95	75.9	72.95	74.95	750	74.95	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210621	13.1	13.55	12.45	12.6	20381	12.6	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210621	7.9	8.1	7.55	8	62469	8	up	up	correct
MOIL.NSE	MOIL Limited	20210621	184.65	206.95	180.3	198.95	3447628	193.41	up	up	correct
MOLDTECH.NSE	Mold	20210621	58	63.8	58	62.7	235089	62.06	up	up	correct
MOLDTKPAC.NSE	Mold	20210621	481	486	467	483.8	24726	480.26	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210621	104	104	102.05	103.41	414245	103.41	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210621	304	311.85	299	309.6	44023	297.27	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210621	17	17.4	16.5	17.05	19047	17.05	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210621	61.1	64.35	61.1	62.9	3083976	62.9	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210621	232	240.05	230.65	236.5	8451892	234.87	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210621	777	815	777	811.4	178454	807.1	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210621	21.4	22.2	21.4	21.65	5434	21.65	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210621	2030	2057.95	1974	2047.25	434930	2028.83	up	up	correct
MPSLTD.NSE	MPS Limited	20210621	550	550	532.05	544.15	10995	544.15	down	down	correct
MRF.NSE	MRF Limited	20210621	81000	82250	81000	81777.05	6928	81723.46	up	up	correct
MRO.NSE	TEK	20210621	27.35	31	27.35	30.75	16556	30.75	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210621	50.3	52.5	49.65	52.05	2730081	52.05	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210621	11.2	11.4	10.4	10.95	362871	10.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210621	252.5	264	252.1	257.15	355519	252.03	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20210621	986.6	996.7	967.1	991.15	62073	991.15	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20210621	11.2	11.2	11.2	11.2	95911	11.2
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210621	20.7	22.1	20.3	21.55	5147793	21.55	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210621	20.35	21.35	19.6	20	4536	20	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20210621	113	115.55	112.1	114.75	20297	113.95	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20210621	37.75	37.8	35.75	37.25	19950	37.25	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210621	63.4	65.8	62.45	64.65	476829	64.65	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210621	159.9	166.5	158	165.5	120149	160.34	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210621	28.45	31	26.6	29.5	552415	29.5	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210621	400	405	390.85	399.5	77118	399.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210621	1450.4	1498.9	1448	1486.75	1307713	1486.75	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20210621	72	79.45	68.1	79.4	514148	78.95	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210621	9.5	9.65	9.2	9.45	943605	9.45	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210621	8.15	8.15	8.15	8.15	0	8.15
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210621	29.7	32.5	29.65	31.8	32398	31.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210621	150	159.5	150	158.45	16459	156.88	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210621	81.55	84.95	79.5	84.65	126769	84.65	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210621	149	154.95	147	151.95	32625	151.08	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210621	200	210.85	193.25	209.85	320626	208.47	up	up	correct
NAM.NSE	INDIA	20210621	351.95	357.25	350.1	356.05	496004	356.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210621	1084	1116	1070.2	1096.5	491628	1093.39	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210621	408.2	421.65	408	418.1	63767	415.7	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210621	66	69.1	65.5	68.8	19366291	66.67	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210621	4.6	4.6	4.6	4.6	30310	4.6
NAUKRI.NSE	Info Edge (India) Limited	20210621	4948	5014	4809.95	4977.7	1020831	4977.7	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210621	3280	3363.5	3260	3316.8	82241	3306.66	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210621	39.9	40.75	39.1	40.4	482531	40.4	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210621	89.15	95.85	89.15	94.95	738230	94.01	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210621	1491	1560	1470.5	1538.05	246956	1538.05	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210621	53.05	57	52.6	56.2	21454073	55.59	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210621	2050	2249	2050	2231.95	1538	2231.95	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210621	102.1	105.5	100.55	104.25	1008097	101.87	up	down	incorrect
NCC.NSE	NCC Limited	20210621	83	85.1	82.5	83.6	6222732	82.83	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210621	218.9	229.7	215.5	227	489457	226.06	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210621	1625.1	1893.9	1625.1	1893.9	20915	1890.5	up	up	correct
NDL.NSE	Nandan Denim Limited	20210621	44.8	44.8	42.7	44.05	43710	44.05	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210621	261.4	270	252.7	261.8	33667	261.15	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210621	69.3	71.9	67.8	71.35	41615	71.35	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210621	12.3	13.9	12.15	13.4	1204851	13.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210621	40.35	45	40.35	44.15	4430582	44.15	up	up	correct
NELCAST.NSE	Nelcast Limited	20210621	72.6	74.85	70.25	74.1	71909	73.95	up	up	correct
NELCO.NSE	Nelco Limited	20210621	249.5	254	245.1	250.45	81004	250.45	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20210621	820	838	802.95	823.65	62938	822.04	up	up	correct
NESCO.NSE	Nesco Limited	20210621	552.9	567	548	560.9	84761	558.14	up	up	correct
NETF.NSE	Tata Mutual Fund	20210621	193.8	193.82	190	190.34	1675	190.34	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20210621	65.62	69.94	65.62	68.68	8492	68.68	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210621	40.8	42.02	39.58	40.14	2191	40.14	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20210621	22.57	22.58	22.47	22.5	15922	22.5	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210621	161	186.6	161	164.07	2422	164.07	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20210621	87.6	87.6	86.1	86.93	2863	86.93	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210621	50.2	56	49.6	53.35	3696762	53.35	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210621	1990.3	2074	1930	2050.15	14182	2047.05	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210621	503.5	548.5	493.5	537.55	803416	534.86	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210621	6.05	6.15	5.75	6.1	40396	6.1	up	up	correct
NFL.NSE	National Fertilizers Limited	20210621	65.5	66.85	64.8	65.55	2628094	65.55	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20210621	455	469.7	450	460.1	173625	460.1	up	down	incorrect
NHPC.NSE	NHPC Limited	20210621	26.25	26.75	26.05	26.65	4462875	26.32	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210621	171.5	172.7	169.05	171.25	631315	171.25	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210621	20.9	20.9	19.55	20.3	17852	20.3	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210621	168	169.39	166.5	169.07	1931684	169.07	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210621	20300.02	20300.02	20300.02	20300.02	0	20300.02
NIITLTD.NSE	NIIT Limited	20210621	264	266.6	257.55	262.05	601857	259.8	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210621	6.2	6.6	6	6.55	1751714	6.55	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20210621	2.5	2.5	2.4	2.5	2997445	2.5
NILKAMAL.NSE	Nilkamal Limited	20210621	2219.95	2254.95	2151	2233.4	12102	2224.78	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210621	975.75	995	954.4	970.4	4510	473.4	down	down	correct
NITCO.NSE	NITCO Limited	20210621	27.95	28.75	27.35	28.35	122043	28.35	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210621	1.05	1.05	1	1	151758	1	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210621	119.95	122.1	117.4	121.5	175411	120.66	up	up	correct
NKIND.NSE	N.K Industries Limited	20210621	28	29.45	28	28.5	292	28.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210621	60	61.65	59.05	60.65	3679387	59	up	up	correct
NMDC.NSE	NMDC Limited	20210621	175	185.7	173.8	184.85	14565370	173.56	up	up	correct
NOCIL.NSE	NOCIL Limited	20210621	208	220.95	206.5	216.05	3523506	214.32	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210621	6.7	7.35	6.65	7.35	229540	7.35	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210621	6.5	6.55	6.5	6.55	2086	6.55	up	up	correct
NOVARTIND.NSE	Novartis India Limited	20210621	801	883.3	801	866.45	161651	856.26	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210621	182.52	185.99	178.95	180.27	755	180.27	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210621	224	229	221	225.65	27298	224.92	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210621	132	137.3	131.5	135.65	515393	135.16	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210621	1752.95	1752.95	1549.95	1623.95	964	1623.95	down	down	correct
NTL.NSE	Neueon Towers Limited	20210621	1.4	1.4	1.4	1.4	4610	1.4
NTPC.NSE	NTPC Limited	20210621	113.25	118.45	113.05	118	34597018	118	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210621	568	603.9	565.05	590.25	75734	585.13	up	up	correct
NURECA.NSE	Nureca Limited	20210621	1539	1619	1500	1557.9	49230	1555.99	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210621	482	495.55	475.8	487.75	9739	483.31	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210621	761.05	793.8	761.05	779.95	10221	778.42	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210621	609.75	625.35	586.05	622.2	272256	622.2	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210621	1016	1058	975.25	1023.9	54683	1007.6	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210621	3536.4	3630	3490.7	3598.5	38584	3598.5	up	down	incorrect
OIL.NSE	Oil India Limited	20210621	148	151	146.65	149.65	1870941	145.9	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210621	6.4	6.65	6.1	6.25	26958	6.25	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20210621	175.05	196.2	174.15	192.5	1547307	192.5	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20210621	57.9	58.9	55.6	57.6	127672	57.6	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20210621	80	83.85	78.05	82.35	217505	82.35	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210621	8.75	9.6	8.7	9	12963	9	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210621	10.7	10.7	10.7	10.7	1096	10.7
ONEPOINT.NSE	One Point One Solutions Limited	20210621	21.6	22.7	20.6	22.4	356827	22.4	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210621	119.4	122	118.95	120.95	15669821	114.62	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210621	110.1	115.8	109.35	114.9	385221	113.4	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210621	179.45	188	179	185.4	16663	182.93	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210621	136	140.25	136	140.25	35325	140.25	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210621	5.3	5.3	5.1	5.3	452612	5.3
ORBTEXP.NSE	Orbit Exports Limited	20210621	70.55	71.35	68.75	69.6	27356	69.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210621	27.7	27.95	27.05	27.95	523083	27.5	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210621	27.5	30.5	27.15	30.25	1796313	30.1	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210621	11.15	11.8	10.95	11.25	317910	11.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20210621	315	324.75	310.45	319.8	12513	319.31	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210621	130.6	137.3	130.6	135.55	272982	134.22	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20210621	317.1	318.65	311.95	312.8	286037	311.64	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210621	37.5	38.6	37.5	38.05	103302	38.05	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210621	81	84.9	79.5	83.5	27295	83.5	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210621	27	28.4	26.5	27.8	1538070	27.56	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210621	3480	3620	3461.85	3497.55	19067	3497.55	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20210621	1.45	1.45	1.35	1.45	6158	1.45
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210621	13.9	14.4	12.8	14.25	362602	14.25	up	up	correct
PAEL.NSE	PAE Limited	20210621	8.65	8.65	8.05	8.3	2574	8.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20210621	29600	29978.4	29460	29682.85	13779	29526.46	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210621	571.85	624.7	571.85	610.75	63083	609.95	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210621	75.5	80.5	74.5	78.75	4024	78.75	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210621	142.8	148	136.1	146.4	12160	146.4	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210621	370.5	373.5	362.6	365.55	129436	365.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210621	60.7	68.6	59.65	67.75	523492	67.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210621	230	245	228.05	244.05	189875	240.31	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210621	13.35	15.5	13.05	15.3	4408239	15.3	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210621	139.3	140.55	136.5	139.2	350475	138.68	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210621	14.4	15.6	14.35	15.45	604632	15.45	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20210621	19	22.75	18.75	22.15	24169435	22.15	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210621	25	27.05	24.6	27.05	200136	26.94	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210621	7.75	7.75	7.2	7.6	5192	7.6	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210621	26.25	28.45	26.05	27.85	4765820	27.85	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210621	35.75	39.25	35.2	37.95	936735	37.67	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210621	4.65	4.65	4.45	4.45	18592	4.45	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20210621	979.2	996	970.95	974.35	4624	961.96	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210621	17.55	18.6	17.55	17.8	12255	17.8	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210621	2190	2336	2185	2321.4	1648626	2321.4	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210621	25.35	27.8	25.25	27.1	1177037	27.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210621	13.4	13.5	12.7	13	403026	13	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20210621	2499.95	2578	2495.05	2565.35	60481	2559.8	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210621	225	228.5	223.1	228	2825139	217.84	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20210621	123.05	124.75	122.4	124.4	6002982	117.97	up	up	correct
PFIZER.NSE	Pfizer Limited	20210621	5378	5569	5370	5555.15	157634	5550.41	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210621	57.75	60.8	57.75	60	13980	60	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20210621	19.85	20.65	19.4	20.4	1885077	20.4	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210621	392	413.75	377.55	413.75	30522	413.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210621	13299	13299	12916	13197	5606	13123.53	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210621	5863	5888	5806.95	5862.55	14498	5766.68	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210621	232	237	222.75	224.2	14733	224.2	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210621	217	227	217	224.15	1171922	224.15	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210621	815.95	815.95	796.3	809.8	62211	808.85	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20210621	2116	2156.1	2096	2150.9	281990	2143.02	up	up	correct
PIIND.NSE	PI Industries Limited	20210621	2794.95	2849.45	2786	2809.55	118426	2807.91	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210621	1880	2037	1880	1965.9	13462	1949.65	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210621	10.5	10.6	9.65	9.7	9626190	9.7	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210621	134.2	137.5	133	135.25	30377	135.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210621	57.6	60.55	54.6	56.9	1357543	56.65	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20210621	127.9	132	121.6	124.95	994388	124.71	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210621	293	294.55	278	294.55	7539	293.24	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210621	248.65	252.9	245	250.2	38664	246.74	up	down	incorrect
PNB.NSE	Punjab National Bank	20210621	39.5	41.9	39.2	41.7	116450769	41.7	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210621	82.65	86.35	82	85.35	972986	81.68	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210621	700.95	700.95	700.95	700.95	58538	700.95
PNC.NSE	Pritish Nandy Communications Ltd	20210621	41	41.8	40.5	41.1	18976	41.1	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20210621	246.5	259.85	242.5	256.4	682548	256.04	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210621	176.8	176.8	171	173.55	2941	173.55	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210621	237.1	248.8	233.95	239.25	24679	237.57	up	up	correct
POKARNA.NSE	Pokarna Limited	20210621	386.9	415	382.5	404.65	312477	404.02	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20210621	1929.8	1975	1912.1	1966	349651	1955.9	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20210621	900	923.5	880	910.25	183893	907.94	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210621	1258.5	1309	1242.05	1291.3	123560	1240.21	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210621	215	223.25	209.05	222	23234	221.4	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210621	148.9	155.5	142.5	154.65	488673	154.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210621	231.9	235.45	228.4	234.85	6592407	170.57	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210621	1830	1893.4	1823.9	1844.4	40778	1844.4	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210621	677.6	718	664.55	712.15	66284	712.15	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210621	220	229.55	217	225.95	51725	225	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210621	169.45	172.35	160	170.55	101955	169.33	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210621	1.1	1.1	1.1	1.1	0	1.1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210621	11.4	12.05	9.6	11.65	366989	11.65	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20210621	354	372.3	346	367.2	942991	365.09	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210621	74	76.5	72.35	76	1297982	76	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210621	1.1	1.1	1.05	1.1	417081	1.1
PRAXIS.NSE	Praxis Home Retail Limited	20210621	41.5	43.4	40.75	40.8	41258	40.8	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210621	65.85	69.3	64.9	66.9	166236	66.17	up	up	correct
PRECOT.NSE	Precot Limited	20210621	212	230.45	210.25	227.1	50060	227.1	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210621	223	230.75	219.05	227.5	55577	44.84	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210621	136.8	139.05	134.5	137.3	11567	137.3	up	up	correct
PREMIER.NSE	Premier Limited	20210621	3.55	3.85	3.55	3.8	7640	3.8	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210621	48.9	49.7	48.2	49.05	16316	48.72	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20210621	29.3	31.1	28.2	30.3	234371	29.44	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20210621	283	292.7	278.85	292	709086	290.97	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210621	90.4	92.65	89.55	92	620583	92	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210621	53	55.95	52.55	54.6	38638	52.42	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210621	685	701.85	671.2	684.45	316256	681.19	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210621	39.6	39.6	39.6	39.6	158080	39.6
PRSMJOHNSN.NSE	Prism Johnson Limited	20210621	125	128.7	125	127.5	205824	127.5	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210621	19	22.45	18.55	21.65	9149894	21.65	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210621	429	435	415.35	421.75	158248	417.95	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210621	26.2	27.59	25.51	27.18	1969126	27.18	up	down	incorrect
PTC.NSE	PTC India Limited	20210621	101	106.9	101	106.5	1276585	99.27	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20210621	52	52.25	50.65	51.9	219201	24.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210621	1339	1340.15	1308.4	1320.05	24097	1318.19	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210621	2.2	2.2	2.2	2.2	536225	2.2
PURVA.NSE	Puravankara Limited	20210621	84.5	86.9	83.3	85.65	133935	85.65	up	down	incorrect
PVR.NSE	PVR Limited	20210621	1390	1410	1375.7	1379.3	510552	1379.3	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20210621	2032	2038.4	2018.95	2031.1	791	40.62	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210621	1610	1629	1599	1629	13	1629	up	up	correct
QUESS.NSE	Quess Corp Limited	20210621	871	874.95	832.65	848.1	422723	844.39	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210621	242.7	272.8	239.25	269.5	2792763	265.83	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210621	1.1	1.15	1.05	1.15	50566	1.15	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20210621	1.65	1.65	1.65	1.65	31365	1.65
RADICO.NSE	Radico Khaitan Limited	20210621	770	786.85	761.45	771.5	547819	769.5	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210621	26.45	27	26.15	26.4	911131	26.4	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210621	140.35	147.8	140.2	145	1313515	145	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20210621	185.55	194.05	185.3	192.6	4282489	191.73	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210621	603.8	611.65	581.15	586.35	358239	585.57	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210621	1233	1305	1219.45	1281.4	39191	1275.27	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210621	0.4	0.4	0.4	0.4	910581	0.4
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210621	25.45	26.5	24.2	26.35	23469	26.35	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210621	38	39.3	37.95	39	11309	39	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210621	8.1	8.1	7.75	7.8	2910	7.8	down	down	correct
RALLIS.NSE	Rallis India Limited	20210621	338.45	346.95	335	340.85	547938	340.85	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210621	18.9	19.2	17.4	18.85	291268	18.85	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210621	96.8	101.45	96.65	101.45	146789	101.45	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210621	1017	1045	1006.55	1027.95	523930	1027.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210621	264.9	273	264.9	268.6	227619	268.6	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210621	518	531.15	517	524.95	50813	524.95	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210621	128.6	140.05	128.6	140.05	195803	140.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210621	19.55	21.55	19.55	21.55	2366092	21.55	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210621	304.8	309	292	307	3897	307	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210621	621	659.05	621	641.85	40094	641.85	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210621	2035.25	2147	2014.3	2067.95	184706	2054.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20210621	409.5	419.7	404.65	416.4	574656	416.4	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20210621	875	886.1	860.2	880.1	2489	859.93	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210621	202	212.9	201.1	212	8986635	212	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210621	81.2	82.85	80.8	81.95	2439767	78.74	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210621	4.45	4.45	4.45	4.45	3880815	4.45
RECLTD.NSE	REC Limited	20210621	145	148.85	144.85	147.7	1956394	141.86	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20210621	268.35	275	264.05	267.9	1055984	129.14	down	down	correct
REFEX.NSE	Refex Industries Limited	20210621	140	151.5	138.15	144.95	268757	144.51	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210621	1.5	1.5	1.5	1.5	1077	1.5
RELAXO.NSE	Relaxo Footwears Limited	20210621	1125.4	1138.9	1102.6	1107.05	307270	1104.76	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20210621	26.4	27.1	26.1	27.1	2288529	27.1	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20210621	2203.5	2247.5	2200.15	2237.25	5624044	2237.25	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210621	127.75	130	125.55	126.6	1316499	126.6	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210621	101.45	108.65	100	102.1	5376320	102.1	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20210621	222.9	238	221.35	232.95	28898	231.93	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210621	25.7	28.1	25.7	28.1	29296727	28.1	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210621	372.85	375.95	361.1	368.95	123331	365.88	down	down	correct
REPRO.NSE	Repro India Limited	20210621	377.95	377.95	362.2	367.75	3925	367.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210621	148.45	154.3	135.9	141.85	407591	141.74	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210621	715.6	715.6	670.4	679.15	23682	679.15	down	down	correct
RGL.NSE	Renaissance Global Limited	20210621	565	583	550.05	575.2	45355	575.2	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20210621	5.55	5.55	5.45	5.55	2059988	5.55
RICOAUTO.NSE	Rico Auto Industries Limited	20210621	49	53.2	48	48.4	6844740	48.2	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210621	758.5	832	742.2	824.55	3097128	820.73	up	up	correct
RITES.NSE	RITES Limited	20210621	260	268	260	266.75	335399	257.28	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210621	14.1	14.15	13.6	13.75	113435	13.75	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210621	611	627.55	603	616.3	27082	615.71	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20210621	3	3	3	3	48750	3
RML.NSE	Rane (Madras) Limited	20210621	350	364.65	348	358.15	15198	358.15	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210621	6.05	6.05	5.7	6.05	1717064	6.05
ROHITFERRO.NSE	Rohit Ferro	20210621	2.9	3	2.9	3	7703	3	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20210621	86	87.85	85.05	86.9	38916	86.9	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210621	3.4	3.45	3.35	3.4	972234	3.4
ROLTA.NSE	Rolta India Limited	20210621	7.8	8.3	7.7	8.3	1546657	8.3	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20210621	1215	1259	1185.6	1244.15	103814	1243.7	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20210621	145	148.9	140.2	144.15	165646	143.88	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210621	1654.7	1763.8	1640	1737.95	545977	1736.34	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210621	440	448.8	432.15	446.85	29329	440.94	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210621	15.65	16.6	15.2	16.6	23976029	16.6	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210621	66.6	69.4	64.5	68	437060	68	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210621	36.5	38.5	36.5	38.1	34514	38.1	up	down	incorrect
RSWM.NSE	RSWM Limited	20210621	257	258.35	251.35	255.75	49706	255.75	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20210621	139	143	135.65	141.55	20671	137.58	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210621	5.85	5.85	5.85	5.85	6162277	5.85
RUBYMILLS.NSE	The Ruby Mills Limited	20210621	218.6	234	214.6	229.3	12724	228.71	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210621	1190	1219	1166.7	1184.05	43895	1184.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210621	9.15	9.25	8.6	9.1	238410	9.1	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20210621	90	96.3	86.1	91.5	836283	90.35	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210621	454.9	459.7	448.05	456.4	250713	454.21	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210621	30.95	32.45	30.6	32.2	5174210	31.77	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210621	23.15	24.45	22.85	24.45	2876	24.45	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210621	1.95	1.95	1.95	1.95	11310	1.95
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210621	2.5	2.5	2.5	2.5	3315	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20210621	73.5	79.9	72.9	78.95	1369988	78.95	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210621	28.3	29.95	27.5	29.5	1363408	29.5	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20210621	670	690	652.55	660.1	8659	660.1	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210621	51.15	54	49.55	52.85	27274	52.85	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210621	1001.2	1048	1001.2	1021.7	46639	203.89	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20210621	120.9	127.35	120.15	126.9	57519229	120.91	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210621	147.95	151.9	142	146.05	50426	146.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210621	14	14.7	13.6	14.7	196002	14.7	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20210621	481.75	494	471	486.7	17276	483.41	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210621	9.55	10.25	9.1	10.15	1711855	10.11	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210621	640.7	669.95	629.2	648.7	73193	322.2	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210621	146.6	148.45	142.1	145.7	5109	144.96	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210621	6	6.3	5.8	6.05	79911	6.05	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210621	145.55	151	142.6	148.4	98431	146.79	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210621	4.25	4.25	4	4.25	46257	4.25
SANCO.NSE	Sanco Industries Limited	20210621	10.75	10.9	10.35	10.8	25013	10.8	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20210621	786.9	832	786.85	812.7	1944	812.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210621	235.05	244.7	235.05	242.95	23754	242.09	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210621	103	110.8	103	109.4	12140	108.69	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210621	52.75	55.6	52.55	54.65	815577	54.65	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210621	197.8	203	190	195.65	178259	195.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210621	23.7	23.7	23.1	23.2	33336	23.2	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210621	7600.05	7669	7565	7638.25	9495	7638.25	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20210621	0.75	0.85	0.75	0.85	11765039	0.85	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210621	600.15	661.6	598.6	646.9	73254	640.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210621	2646.6	2725	2600	2683.45	5149	2683.45	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210621	33	37	33	36.6	375634	36.6	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210621	1012	1029	990.2	1008.8	17928	988.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210621	305	317.5	288	305.2	201145	305.2	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210621	3.5	3.5	3.5	3.5	842	3.5
SATIA.NSE	Satia Industries Limited	20210621	83.85	87	83.3	84.8	181307	84.71	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20210621	90	95	88.45	93.35	414877	93.35	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20210621	999	1007.95	989.75	999.45	1231745	999.45	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210621	139	139	134.1	137.16	2137	137.16	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210621	973	990.4	968.35	981.55	887943	981.55	up	up	correct
SBIN.NSE	State Bank of India	20210621	406.35	421	400.5	419.75	33128978	419.75	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210621	2.15	2.15	2.05	2.1	74365	2.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210621	5296.9	5296.9	5206.05	5269.9	7759	5269.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210621	108	118	104.4	114.4	145689	114.4	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210621	121	127.4	120.4	126.5	565764	126.5	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210621	108	111.35	107.25	109.6	1648180	109.33	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210621	45.05	46.5	44.85	46.35	71256	46.35	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210621	455.05	494	455.05	491.1	16709	491.1	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210621	148.1	154.75	147.05	152.6	43287	152.6	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210621	7.5	7.7	7.05	7.4	135765	7.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210621	265	270.8	263.1	270.2	367194	269.61	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210621	171.75	176.5	169.75	172.45	44984	170.42	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210621	21	22.9	21	22.7	731684	22.7	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20210621	206.49	206.5	204.9	206.49	681	206.49
SETFGOLD.NSE	SBI Mutual Fund	20210621	4197.5	4199.7	4160.2	4191.3	19059	4191.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210621	165.35	165.35	157.88	159.97	197005	159.97	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210621	342.9	347.86	338.1	347.12	69847	347.12	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20210621	397.83	404.98	390.08	402.46	10421	402.46	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210621	1.4	1.4	1.4	1.4	204001	1.4
SEYAIND.NSE	Seya Industries Limited	20210621	64	68.3	62.95	66.4	55989	66.4	up	up	correct
SFL.NSE	Sheela Foam Limited	20210621	2150.6	2248.45	2150.6	2221.25	19908	2221.25	up	up	correct
SGL.NSE	STL Global Limited	20210621	11.1	12	11.1	11.55	43163	11.55	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210621	11.95	12	11.95	12	1805	12	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210621	792.5	809.6	782.3	793.9	159645	785.02	up	up	correct
SHALBY.NSE	Shalby Limited	20210621	157	166.9	157	162.7	258835	161.84	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210621	103.1	107.25	102.3	106.75	210672	106.75	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210621	433.5	448.95	425	436.65	97152	436.65	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210621	138	141.65	137.15	140.55	21450	140.55	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210621	349.4	354	343.1	351.6	132329	348.64	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210621	429.2	481	416.8	455.65	383342	453.9	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210621	416.76	463.2	400	401.78	705	401.78	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210621	124.4	124.8	117.4	123.65	46430	123.65	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210621	310	326.6	304.25	324.05	42866	323.82	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210621	527.4	547.8	520.55	536.95	480277	535.93	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210621	23.3	24.15	22.3	23.75	67142	23.75	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210621	80.8	80.8	76.8	77.95	20292	77.08	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210621	186.9	199	185.55	197.4	13439	196.21	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210621	168.75	179.45	168.5	172.9	1173477	172.13	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210621	225	236.7	221.2	234.75	135300	234.75	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210621	82	83	80	82.65	397843	81.14	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20210621	27878.05	28500	27718.2	28225.35	18926	28165.04	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210621	178.1	185.75	178.1	180.6	76010	179.78	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20210621	15.25	16	14.3	15.8	232221	15.8	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20210621	2.3	2.45	2.3	2.45	1646368	2.45	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20210621	101.7	105.95	98.95	102.85	72559	100.35	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210621	171.95	179.9	171.95	177.2	74319	176.27	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210621	910	914.55	900	914.55	2058	914.55	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210621	1745	1745	1704.95	1715.6	31431	1695.07	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210621	4.65	4.7	4.5	4.5	1860233	4.5	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210621	9.6	9.8	8.8	9.65	256767	9.65	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210621	12.2	12.2	11.6	11.8	6026	11.8	down	down	correct
SICAL.NSE	Sical Logistics Limited	20210621	13.85	15.2	13.8	15.2	464054	15.2	up	up	correct
SIEMENS.NSE	Siemens Limited	20210621	2010	2010	1970.15	2003.55	228529	2003.55	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210621	46.3	50.95	45	50.95	198963	50.4	up	down	incorrect
SIL.NSE	Standard Industries Limited	20210621	17.05	18.45	17.05	18	48221	18	up	up	correct
SILINV.NSE	SIL Investments Limited	20210621	236.1	248.9	236.1	245.1	6436	242.95	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210621	23	23	22	22.75	4902	22.75	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210621	25.5	26.35	23.85	26.35	185130	26.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210621	38.9	41.15	38.1	41.15	97114	41.15	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20210621	4.9	5	4.75	4.75	3983178	4.75	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20210621	326.5	339	326.5	334.6	18311	333.1	up	up	correct
SIS.NSE	SIS Limited	20210621	412.1	421.9	409	419.4	98245	419.4	up	up	correct
SITINET.NSE	SITI Networks Limited	20210621	1.6	1.6	1.6	1.6	684565	1.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20210621	309	317	305.45	312.8	102159	307.32	up	up	correct
SJVN.NSE	SJVN Limited	20210621	28.3	28.95	28.1	28.8	1499004	28.38	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210621	2550	2610	2550	2581.3	13153	2567.62	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210621	4.85	4.85	4.85	4.85	78035	4.85
SKIPPER.NSE	Skipper Limited	20210621	78	83.7	78	82.25	434942	82.15	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210621	75	84	75	82.25	445914	81.27	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210621	100.15	122.55	97.85	122.1	945748	122.1	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20210621	458.1	464.55	452	459.95	44013	459.95	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20210621	684	791.75	681.35	791.75	533348	790.12	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210621	171.95	187.9	167.85	180.6	489795	180.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210621	52.5	53.75	52.25	53.35	1684635	53.35	up	up	correct
SOBHA.NSE	Sobha Limited	20210621	494	509.85	487.85	505.6	93087	502.58	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210621	1727.55	1750	1683.5	1739.2	68593	1736.15	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20210621	1593	1601	1560	1571.75	17417	1566.21	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210621	594.85	649.95	580	626.55	1034390	626.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210621	8.35	8.5	7.95	7.95	25379	7.95	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210621	59	59	56.3	57.55	28016	57.55	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210621	722.9	748	710	728.4	495004	712.64	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210621	144.55	154.85	144.55	153.85	54716	153.85	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210621	1260	1365	1260	1357.45	58807	1344.72	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20210621	11.05	12.75	11	12.6	196869134	12.6	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210621	38.8	41.2	37.5	40.1	52253	39.89	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210621	245	245	232.8	242.1	87607	240.32	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210621	668	682.8	659.95	676	53606	676	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210621	229	236.7	223.1	232.65	697398	232.65	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210621	1.85	1.85	1.85	1.85	48	1.85
SPECIALITY.NSE	Speciality Restaurants Limited	20210621	60.85	64	58.95	61.25	455140	61.25	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210621	77.5	78.65	75.6	77.75	300712	77.75	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210621	1.05	1.05	1	1	18258	1	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210621	43.7	45.45	43.55	44.9	670766	44.9	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210621	75.9	77.55	65	76.85	2731245	76.85	up	up	correct
SPLIL.NSE	SPL Industries Limited	20210621	43.2	44	42.3	43.2	81019	43.2
SPMLINFRA.NSE	SPML Infra Limited	20210621	13.3	13.3	12.2	13	43624	13	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210621	7.2	7.2	6.65	7	5955491	7	down	down	correct
SPYL.NSE	Shekhawati Poly	20210621	0.7	0.7	0.6	0.7	1875657	0.7
SREEL.NSE	Sreeleathers Limited	20210621	202.9	208.5	195.05	202.35	51087	202.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210621	14.95	15.95	14.55	15.95	20477933	15.95	up	down	incorrect
SRF.NSE	SRF Limited	20210621	7035	7035	6906	6933.2	123782	1384.8	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210621	307	312.9	302.95	308.8	24347	305.92	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210621	211.95	227.7	210	225.6	914791	219.79	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210621	1355	1389.9	1338.35	1382.9	1483205	1376.25	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210621	740	755	729.15	746.7	22034	372.93	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210621	0.7	0.7	0.65	0.65	13254	0.65	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20210621	766	792.35	761.2	786.65	318206	784.14	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20210621	104.9	107.9	103.2	104.85	438422	104.85	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210621	133.4	139.4	131.75	138.05	146397	135.8	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210621	113.5	120.35	112.95	114.4	240251	114.4	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20210621	51.2	55.85	51.2	54	505839	52.22	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210621	58.1	58.15	57.4	57.65	134627	57.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20210621	104	104	100.05	102.5	18251	102.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210621	188	195.55	187.85	190.85	32506	189.88	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210621	256	271.6	256	268.3	344549	266.25	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210621	554.65	620	550	615.45	454542	615.45	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20210621	25	25	23.95	23.95	4155	23.95	down	down	correct
SUBROS.NSE	Subros Limited	20210621	307	308.05	301.05	303.85	33796	303.16	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210621	665	678.55	659.75	670.25	144917	664.87	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20210621	6	6.1	5.6	6.1	374772	6.1	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210621	371.5	391.45	371.5	380.7	693804	380	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210621	13.05	13.6	12.8	13.35	122926	13.35	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20210621	595	601	580.5	598.95	4131	598.95	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210621	3443	3471.15	3341.8	3425.6	5986	3425.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210621	2.35	2.4	2.3	2.4	1086468	2.4	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210621	2602.6	2675	2602.6	2670.25	11470	2657.75	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210621	71.85	74.6	70.6	73.15	234164	72.66	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210621	423.9	427	412.95	419.1	10147	419.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210621	790.05	804.1	781.15	798.15	66534	798.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210621	77.9	83.3	76.75	82.5	1757140	82.5	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210621	662	674.8	662	671.35	2932177	669.59	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210621	282.05	311.95	282	303.05	675323	302.04	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210621	544	571	538.2	551.05	8241148	544.38	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210621	168.8	176	166	172.3	149137	171.28	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210621	8.85	9.05	8.75	9.05	199604	9.05	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20210621	730	736	710	731.65	54795	714.72	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210621	279.85	288.5	273.95	286.55	41796	285.66	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210621	2158	2189.9	2118.95	2175	122534	2169.24	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20210621	11.45	12.1	11.45	11.9	62291	11.9	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210621	7.15	7.25	6.85	7.1	596419	7.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210621	47	47	44.1	46.45	4940	46.45	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210621	508.05	523	508.05	514.1	156024	512.6	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210621	54.2	56.65	53.6	56.1	160949	55.82	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210621	480	481	469.95	470.25	48114	464.73	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210621	90.9	95	89.5	92.55	383296	92.55	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210621	479.7	479.75	471.95	475.5	176893	474.62	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210621	7.3	7.85	7.2	7.85	108932123	7.85	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20210621	140.6	144.7	138	143.45	215249	143.34	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210621	1665	1741.25	1646.2	1719.9	62295	1703.16	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210621	212	222.4	208.1	218.4	19473	215.94	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210621	236	243.7	234.15	236.4	639204	236.4	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210621	1062	1083.85	1055.05	1064.6	107795	1058.06	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210621	572	588	569	583.65	1050518	583.65	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210621	73.55	76.9	72	74.95	13024	74.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210621	134.5	135	132.7	134.25	224269	134.25	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20210621	64.55	68.25	64.05	67.1	1881866	67.1	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210621	275	280.5	270.45	276.7	50969	274.74	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210621	798	838.75	786	837.7	106735	836.74	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210621	6.85	7.15	6.85	6.95	6379	6.95	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20210621	6.15	6.35	5.85	6.05	9812	6.05	down	down	correct
TARMAT.NSE	Tarmat Limited	20210621	57.8	59.85	57	59.1	55267	59.1	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210621	14751	15249.8	14590	15105.05	1239	15103.47	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210621	701	720.75	701	718.05	1597788	718.05	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210621	170.05	175.95	168.65	174.05	2131645	174.05	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210621	1246	1290	1217	1270.25	412220	1270.25	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20210621	729	743.95	727.85	742.55	1594856	742.55	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210621	3590	3634	3555.05	3624.6	93475	3624.6	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210621	1099.9	1125	1092.7	1119.65	52453	1119.65	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20210621	1079.8	1119	1061	1111.15	174015	1107.64	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20210621	330.9	335.8	326.2	334.3	29123887	334.3	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210621	151.4	157.5	150.1	156.45	1820731	156.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210621	118.2	124	117.95	123.3	44593802	123.3	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20210621	1070	1109	1063.65	1106.15	13001432	1106.15	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210621	88	93.25	87	92.85	5350795	92.85	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210621	878.1	920	878	916.35	31207	912.19	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210621	79.2	81.85	77	80.9	503938	78.31	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210621	425	437	420.3	425.55	39009	424.46	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210621	384.05	401	384.05	397.95	2554	397.95	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210621	1450	1459	1420	1429.25	33793	1425.14	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20210621	6.35	6.4	6.3	6.3	2103	6.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210621	630	649.95	588.85	600.85	1007647	600.85	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20210621	468	491.05	468	477.55	7561	471.29	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210621	3265	3286	3251.7	3273.1	1130569	3259.72	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210621	196.3	200	195.55	196.85	36541	195.31	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210621	3490.1	3564.9	3457.2	3534.65	10952	3534.65	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20210621	5.9	6	5.5	6	43437	6	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20210621	1059	1070.05	1055	1062.9	1074790	1038.68	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210621	322	326.7	315.7	323.55	17447	318.94	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210621	170	173.9	167.9	169.1	184400	169.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210621	56.1	58.75	55.5	56.05	316299	56.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210621	66.8	67.4	66.2	67.2	20379	66.98	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210621	47.45	48.5	45.9	47.45	189677	47.45
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210621	32.25	34.6	32.1	34	1615500	33.91	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210621	75.8	78.1	75.15	76.2	567239	75.32	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210621	4.55	4.65	4.55	4.55	12291	4.55
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210621	8.75	9.15	8.75	8.75	64393	8.75
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210621	787	839	772.5	811.8	18393	807.94	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210621	105	108	103.9	104.75	16047	104.75	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20210621	711.75	723.75	690	714.9	10482	711.93	up	up	correct
THERMAX.NSE	Thermax Limited	20210621	1380	1417	1380	1409.05	27728	1402.13	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210621	61.5	63.9	59.5	61.95	538947	61.95	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210621	12.15	12.15	12.15	12.15	1833	12.15
THYROCARE.NSE	Thyrocare Technologies Limited	20210621	1270	1328	1269.5	1318.85	514432	1318.85	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20210621	39.5	42	38.55	41	1200705	41	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210621	11600	11880.05	11509.95	11696.95	7248	5770.1	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210621	449	467.4	449	465.1	21201	465.1	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20210621	1170.5	1191.35	1135.25	1166.9	442575	1165.39	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210621	9.4	9.6	9.15	9.6	72973	9.6	up	up	correct
TIL.NSE	TIL Limited	20210621	172.2	178	172	175.65	3296	175.65	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210621	59.6	59.6	56.7	58.1	15871	58.1	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20210621	84.9	87.5	83.3	85.45	645524	84.62	up	up	correct
TIMKEN.NSE	Timken India Limited	20210621	1340	1468.85	1330.05	1420.95	289163	1419.62	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210621	202	207.45	200.95	206.1	319704	204.33	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210621	1190.45	1190.45	1161.05	1190.45	29011	1188.65
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210621	129	135.6	128.8	134.6	760953	132.74	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210621	6.5	6.5	6.14	6.46	1899	3.69	down	down	correct
TITAN.NSE	Titan Company Limited	20210621	1699	1747.55	1690.75	1742.85	925811	1738.75	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210621	21	21	21	21	25278	21
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210621	102	106.9	99.4	105.4	525357	103.18	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210621	165	177	163	174.25	454940	170.35	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210621	7.4	7.7	7.4	7.7	6920	7.7	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210621	99.1	103.5	96.3	101.7	30890	101.7	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210621	2865	2938	2863.4	2920.4	111420	2920.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210621	449.75	468.5	446.1	463.35	1676409	457.78	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210621	89.75	95.85	87.1	92.6	68770	92.5	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210621	233	240	231.75	237.15	8062	117.27	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210621	7.95	8.3	7.95	8.3	10415	8.3	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210621	52.9	54.6	48.3	54.05	107990	54.05	up	up	correct
TRENT.NSE	Trent Limited	20210621	843	862.65	831.05	853.25	649897	852.69	up	down	incorrect
TRF.NSE	TRF Limited	20210621	124	126.5	120	122.45	72609	122.45	down	down	correct
TRIDENT.NSE	Trident Limited	20210621	16.5	16.9	16.3	16.65	9872425	16.5	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210621	126.3	132.3	123.25	129.6	297926	129.6	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210621	27.05	32.85	25.05	30.85	5575263	30.74	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20210621	111.05	124.9	110.3	121.7	1926480	120.36	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210621	163	187.85	162	182.1	2139324	179.11	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20210621	609.25	653.6	609.25	648.85	33976	643.38	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210621	8720	8773	8588	8718.15	5248	869.02	down	down	correct
TTL.NSE	T.T. Limited	20210621	63	66.5	60.25	63.2	22264	62.48	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210621	31	31.85	30	31.85	2422726	31.85	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210621	41.2	46.95	41.1	45.25	31677792	45.25	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20210621	152.4	161.9	152.4	158.6	57523	158.6	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210621	608	623.85	603	616.75	1519504	616.75	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210621	1941.95	1946	1920	1924.5	10297	1896.94	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210621	300.1	313.25	300.1	307.6	129034	305.14	up	up	correct
TVVISION.NSE	TV Vision Limited	20210621	2.25	2.25	2.15	2.15	4781	2.15	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20210621	55	57.5	54.2	57.15	583959	57.15	up	up	correct
UBL.NSE	United Breweries Limited	20210621	1371.15	1455	1371.15	1419.55	3708423	1419.06	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210621	162	165.35	160.7	162.5	24779	160.27	up	down	incorrect
UCOBANK.NSE	UCO Bank	20210621	13.35	14.65	13.3	14.35	29540880	14.35	up	up	correct
UFLEX.NSE	Uflex Limited	20210621	463.8	471.95	455.75	464.75	139845	462.34	up	up	correct
UFO.NSE	UFO Moviez India Limited	20210621	86.9	88.8	86	86.75	439260	86.75	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210621	28.7	30.1	28.05	30.1	411646	29.88	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20210621	3.2	3.25	3.1	3.2	1842773	3.2
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210621	200.55	210.5	200	207.85	409968	207.85	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210621	30.1	31.7	30.05	31.4	2961731	31.4	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210621	6631	6790	6522.2	6775.5	361652	6742.6	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210621	77.05	79.2	75.65	78.15	31869	77.62	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210621	5.35	5.35	5	5.1	43891	5.1	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210621	315	325.65	315	321.65	40433	317.81	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210621	129.95	134	127.75	130.25	27774	126.98	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210621	36.7	40.75	36.55	39.8	83537904	39.8	up	down	incorrect
UNITECH.NSE	Unitech Limited	20210621	3.05	3.2	2.9	3.2	5812656	3.2	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210621	333	333	326.75	329.75	833	328.37	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210621	42.3	42.45	39.3	41.85	3435	41.85	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210621	174.55	202	174.55	193.5	306017	192.38	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210621	248.5	292.9	248	292.9	47126	292.9	up	down	incorrect
UPL.NSE	UPL Limited	20210621	800	800	768.3	772.2	10319132	762.92	down	down	correct
URJA.NSE	Urja Global Limited	20210621	7.95	8.25	7.7	8.05	5444834	8.05	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210621	52.3	53.1	51.1	52.7	1011877	52.7	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20210621	779	801.8	771.05	775.55	117198	760.55	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210621	39.58	39.58	39.58	39.58	0	39.58
UTINIFTETF.NSE	UTI Mutual Fund	20210621	1603.6	1651.9	1603.6	1644.37	417	1644.37	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210621	547	550.18	544.42	549.99	983	549.99	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20210621	45.36	46	44.6	45.37	760	45.37	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210621	6.3	6.5	6.1	6.4	2129999	6.4	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210621	160.2	173.1	158.7	169.6	300196	169.6	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20210621	130.65	130.65	126.7	128.25	24742	128.25	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210621	982	1019.4	970.25	990.85	36253	990.85	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210621	792.5	842.3	792.5	835.8	575747	830.4	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210621	36.85	42.9	36.85	41.55	443553	41.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20210621	48.6	48.6	46.25	46.55	3809465	46.43	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210621	1497.25	1533.55	1491	1502.05	21213	1502.05	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210621	46.45	50	45.3	49.4	1106833	32.33	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210621	20.05	21.95	19.55	21.6	101368	21.6	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20210621	372	376.45	366.35	371.9	59237	371.9	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20210621	21.3	22.8	21	22.15	983208	22.15	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20210621	13.5	13.95	13.3	13.9	16488	13.9	up	up	correct
VBL.NSE	Varun Beverages Limited	20210621	795	797.9	785	786.6	254807	784	down	down	correct
VEDL.NSE	Vedanta Limited	20210621	246	255.7	244.1	254.35	10259127	230.23	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20210621	2606.6	2973.3	2599.9	2886.9	679458	2871.09	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210621	339.8	348.5	331.75	339.7	166920	339.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210621	204.75	215.75	190.5	197.75	476039	197.75	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210621	1060	1078.75	1050.35	1063	22878	1063	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210621	123	128.9	119.25	127.05	50936	125.8	up	up	correct
VGUARD.NSE	V	20210621	261	264.95	258.1	263.95	609300	262.69	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210621	2500	2543.6	2465	2498.4	547	2494.51	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20210621	4.75	4.9	4.5	4.5	116051	4.5	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210621	205.1	223.95	205.1	215	211143	214.62	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20210621	1.6	1.6	1.6	1.6	130394	1.6
VIKASECO.NSE	Vikas EcoTech Limited	20210621	2.15	2.25	2.15	2.2	1778893	2.2	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210621	2.95	3.2	2.9	3	6444792	3	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20210621	6.65	7.15	6.65	7.05	949485	7.05	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210621	248	258	240.85	252.25	90040	250.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20210621	1738	1882.25	1716.05	1799.1	211166	1793.31	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210621	1060	1124	1055	1094.25	37986	1084.95	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210621	146.5	148.7	145.1	146.5	58826	143.14
VIPCLOTHNG.NSE	VIP Clothing Limited	20210621	16.9	17.3	16.3	17.3	127714	17.3	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20210621	386	387.8	380	383	198677	383	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210621	33.05	35.5	32.85	33.7	3725	33.7	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20210621	665.5	668	652.85	663.75	32850	663.75	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20210621	9.8	9.8	9.8	9.8	22248	9.8
VISESHINFO.NSE	MPS Infotecnics Limited	20210621	0.25	0.25	0.2	0.2	40633813	0.2	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20210621	56	57.75	54.6	56.7	141480	56.48	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210621	469.1	482	455.15	471.95	13229	471.95	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210621	152.45	156.5	151.2	154.85	230491	6.19	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210621	1	1.05	0.95	1.05	4370201	1.05	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210621	28.35	28.35	27	27.75	141195	27.75	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210621	126.45	131.05	124.95	127.8	68324	126.8	up	up	correct
VMART.NSE	V	20210621	2830	2888	2801	2835.45	25103	2835.45	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20210621	1360	1376.35	1338.15	1360.95	11621	1337.11	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20210621	1017.5	1022.5	1007.05	1019.15	554484	1014.05	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210621	274.1	280.05	268	275.95	179842	272.24	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210621	204.05	222.5	201	218.3	418008	217	up	up	correct
VSTIND.NSE	VST Industries Limited	20210621	3486	3512	3457.8	3498.2	6918	3388.45	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210621	2138.1	2175	2062.25	2162.25	49990	2142.73	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20210621	1351	1384.4	1343.2	1365.2	137699	1329.67	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20210621	354.75	364	342.55	355	1104486	355	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210621	6967.55	7104.45	6890	6904.45	3150	6883.74	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210621	78	84.25	77.8	82.5	508144	82.5	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20210621	99.75	99.95	93.1	97.9	31192	97.9	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20210621	119.3	123.6	118.35	122.4	160619	121.36	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210621	53.4	53.45	50.25	52.5	148848	52.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210621	57.6	60.45	56	57.3	32004	56.71	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210621	141.9	147.85	141	144.05	1877481	138.68	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20210621	107.85	110.65	106.1	108.3	265155	106.56	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20210621	405.05	409.95	354	388.75	1321	388.75	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210621	92.8	92.85	90.75	92.5	1227857	92.5	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210621	3720	3720	3655.65	3685.1	584	3669.31	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210621	495	516.5	481.8	501.35	288238	501.35	up	up	correct
WHEELS.NSE	Wheels India Limited	20210621	581	588.25	574	577.8	50220	577.16	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210621	2199	2236.8	2171.15	2197.85	89393	2192.79	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210621	20.6	21.5	20.25	20.55	18988	20.55	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20210621	36.8	38.85	36	37.45	206454	36.18	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20210621	70.1	70.1	66	69	540	68.12	down	down	correct
WIPRO.NSE	Wipro Limited	20210621	544.75	544.75	535.2	542.15	5390821	542.15	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210621	583	608.9	578.5	599.95	598296	599.95	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210621	210.15	224.6	210.15	217.75	112686	217.75	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210621	75	77.95	74.5	74.85	35937	74.01	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210621	6.9	6.9	6.9	6.9	3900	6.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210621	221	240.2	218.8	233.65	474920	232.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210621	77.5	83	77.5	82.25	425345	82.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210621	271.35	279.6	266.95	273.95	17788	273.95	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20210621	160	173.7	160	173.7	17017	173.7	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210621	102	108	98.15	108	91726	108	up	up	correct
YESBANK.NSE	Yes Bank Limited	20210621	13.65	14.05	13.35	13.9	123963605	13.9	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210621	218.4	224.15	216	221.7	15831666	218.51	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210621	16.5	17.4	16.3	16.9	4220309	16.9	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210621	10.3	10.8	10.05	10.8	8089787	10.8	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20210621	85.5	88.5	82	82.9	937	82.9	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210621	289	296	287.05	293.4	285547	291.95	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210621	78.25	85.45	78.25	83.1	1032387	83	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210621	103.45	105.15	101.5	104.3	33895	104.3	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210621	32.3	34.9	32.3	34.85	1136	34.85	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210621	171.95	199.45	154	171.25	1665573	170.78	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210621	127	130	124.6	127.85	155010	127.85	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210621	110.6	119.95	110.6	116.2	154394	114.5	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210621	2088	2088.05	2041.1	2054.2	35008	2049.52	down	down	correct