CollectAI

close-nse_india_stocks

2021/06/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210630	61.1	61.95	59.75	60.15	158219	60.15	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210630	22.6	22.6	22.6	22.6	659	22.6
3MINDIA.NSE	3M India Limited	20210630	24505	24777	24280	24331.55	2972	24331.55	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210630	13.95	13.95	12.65	12.95	34366	12.95	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210630	426.95	426.95	411	416.75	24092	416.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210630	92.1	94.25	90.25	91.5	46035	89.57	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210630	5.65	5.9	5.6	5.75	370505	5.75	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210630	199	200.5	197	199.05	68245	199.05	up	up	correct
AARON.NSE	Aaron Industries Limited	20210630	83.9	83.9	78	79.25	6149	79.25	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210630	712	714	706	707.5	148253	707.5	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210630	869.9	874.1	865	871.75	588701	869.43	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20210630	1364.9	1463	1358	1437.8	53318	1434.9	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210630	22.95	22.95	21.1	21.45	19757	21.45	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210630	67.55	67.55	65.4	66.45	26867	64.52	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210630	2715	2760.4	2652.2	2712.4	118090	2712.4	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20210630	43.75	45.55	43.4	45.55	44206	45.55	up	up	correct
ABB.NSE	ABB India Limited	20210630	1801	1857	1801	1808.2	248720	1808.2	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210630	16662.45	16900.5	16498.4	16808.9	10954	16659.89	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210630	119	119	116.65	117.25	1714218	117.25	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210630	213	222.8	213	215.75	3469958	215.75	up	up	correct
ACC.NSE	ACC Limited	20210630	2052.2	2052.45	2008.05	2014.8	450373	2014.8	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20210630	1165	1174	1152.05	1164.8	90980	1149.82	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20210630	231	237.65	224	225.6	840620	225.04	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210630	1539	1539	1502.7	1507.55	3256147	1507.55	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210630	1120	1140	1101.55	1124.9	1856503	1124.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210630	717.6	717.6	702.1	703.7	9100756	703.7	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20210630	116.5	117.9	112.5	113.45	3724046	113.45	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20210630	1069	1120	1059.45	1059.45	209198	1059.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210630	920	924.8	900.6	904.2	30552	901.36	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210630	670	702.7	664.05	674.55	121097	674.55	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210630	12.2	12.2	12.2	12.2	26912	12.2
ADSL.NSE	Allied Digital Services Limited	20210630	64	64.95	62.5	63.1	153342	62.43	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210630	70.8	70.8	67.05	67.9	19892	67.9	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210630	416.9	428.8	412.4	414.5	420325	413.51	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210630	346.2	348	340.05	343.85	228352	341.01	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210630	4529	4550	4303.35	4303.35	142087	860.67	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210630	329	340.85	329	337.35	51155	335.27	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210630	1144	1151.15	1060	1067.85	5247	1067.85	down	down	correct
AGRITECH.NSE	Agri	20210630	45.1	46.4	45.1	45.85	11119	45.85	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210630	13.1	13.5	12.9	13.35	117237	13.35	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210630	176.15	177.15	174.05	175.6	2018	175.6	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210630	371.9	427	365	411.45	447092	411.45	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20210630	226.9	230	223.05	224	9442	224	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210630	2150	2169	2083.15	2140.15	42640	2130.21	down	up	incorrect
AIRAN.NSE	Airan Limited	20210630	29	30.35	27.5	27.85	740810	27.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210630	2115	2175	2100	2148.7	318088	2139.36	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210630	279.75	289.75	269.3	271.65	406342	270.69	down	down	correct
AKASH.NSE	Akash Infra	20210630	225	225	218.55	219.7	77411	219.57	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20210630	349.05	353.6	339.55	342.5	19540	339.6	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210630	8.9	9.1	8.8	9.1	840225	9.1	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20210630	2303.2	2378	2301.3	2354.6	30734	2323.02	up	up	correct
ALANKIT.NSE	Alankit Limited	20210630	26.25	27.2	25.55	26.4	778324	26.08	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20210630	492.1	497.6	486.8	490.15	24026	485.27	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20210630	127.75	131	126.1	126.25	872145	126.05	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210630	565	600	565	585.35	28088	585.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210630	70.6	72.75	70.15	70.6	28020	69.83
ALKEM.NSE	Alkem Laboratories Limited	20210630	3229.15	3244.75	3175	3199.35	116665	3194.74	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210630	3600.15	3647.95	3580	3596.4	51291	3590.54	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210630	162.5	163.45	158.15	159.85	1213343	159.85	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210630	389.9	389.9	380.1	387.85	17249	356.24	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210630	53	55.45	52.45	55.45	40575	55.45	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20210630	28.55	28.9	26.65	27.05	26792128	27.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210630	58	58.45	56	56.1	31680	56.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210630	304.9	309.4	300	302.25	41753	296.25	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210630	3	3	2.95	2.95	38962	2.95	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210630	748	748.65	743	745.05	600291	734.17	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210630	2937	2971.95	2895	2926.2	105454	2926.2	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210630	1175.35	1192.05	1157.45	1180.4	20387	1154.58	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20210630	343.55	346.45	339.65	340.65	2767540	340.65	down	down	correct
AMDIND.NSE	AMD Industries Limited	20210630	28.4	28.45	27	27.6	71227	27.6	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210630	31.3	32.6	29.85	31.3	279019	31.11
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210630	685.45	708	685.45	701.05	86828	697.82	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210630	57.7	60.55	57.6	59.75	346771	59.66	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210630	17	17	15.8	15.8	2141807	15.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210630	244.8	255	239.95	252.4	84178	247.53	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210630	624	638	590	598	1400335	107.25	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210630	861.8	872.45	839.05	858.1	242160	851.02	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20210630	22.95	23.6	22.95	23.6	70815	23.6	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210630	1.75	1.85	1.75	1.75	81551	1.75
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210630	8.2	8.45	7.8	8.25	382410	8.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210630	8.05	8.05	7.8	8	1979023	8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210630	0.7	0.7	0.7	0.7	0	0.7
ANUP.NSE	The Anup Engineering Limited	20210630	892.5	893.05	860	865	56637	858.99	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210630	759.65	763.95	750.25	760	298875	759.02	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210630	519.15	520.8	513.1	516.5	27853	509.41	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210630	347	347	339	343.05	65034	339.12	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210630	322	328.95	316	321.75	81634	319.75	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20210630	283.2	309	281.25	290.25	1916338	288.24	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210630	1580	1644	1580	1629.3	152882	814.65	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210630	990	995.75	982.05	984.2	169042	969.97	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210630	116.25	116.85	114	114.4	148836	114.17	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210630	3617	3659.85	3582.6	3619.85	1291906	3617.64	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210630	1039	1058	1030	1056.6	46585	352.2	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20210630	228.55	228.55	223.8	225	3204644	221.72	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210630	948	948	826.1	834.9	11062	833.57	down	down	correct
APTECHT.NSE	Aptech Limited	20210630	244.5	249.3	239.55	240.35	373405	240.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210630	35.95	36.4	34.1	35.7	31857	35.7	down	up	incorrect
ARCHIES.NSE	Archies Limited	20210630	20.5	20.5	18.2	18.45	1635300	18.45	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20210630	16.7	16.9	15.5	16.3	14945	16.3	down	down	correct
ARIES.NSE	Aries Agro Limited	20210630	138	138	132.35	133	655752	132.28	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210630	28	28	25.7	27	2075	27	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210630	93.15	94.3	91.5	92.95	12464	92.95	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210630	660.75	679.75	652.8	655.8	6013	655.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210630	62	70.3	62	67.35	2589506	67.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210630	171	171	162.65	162.65	7172	162.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210630	36.95	37.9	34.3	34.3	801497	34.3	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210630	31.1	31.4	30.2	31	7834	31	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210630	318	330	305	326	11019	326	up	up	correct
ARVIND.NSE	Arvind Limited	20210630	79	80.45	78.2	78.5	543540	78.5	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210630	137	140.9	136.5	137.3	267256	137.3	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210630	106.7	106.7	104.05	104.55	31494	104.55	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20210630	337.05	350	334.15	336.35	492825	335.41	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210630	340.5	341	335.15	336.6	8854	333.27	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210630	73.1	76.75	72.2	76.75	94254	76.75	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210630	491.2	498.8	481.1	483.6	72419	482.54	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210630	154.9	158.8	152.2	154.6	112133	153.97	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210630	139.35	141	135.3	136.6	83390	135.92	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210630	19	19.9	18.85	18.85	39479	18.85	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210630	109.35	112.5	107.55	110.65	5441426	110.65	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20210630	124.2	124.75	122.05	122.6	12928114	122	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210630	90	93	89.5	91.05	21748	91.05	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210630	2999	3030	2985.65	2992.7	924522	2989.17	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210630	186.95	188.9	184	185.65	410582	185.09	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210630	199	199	187.9	190.3	8238	186.88	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210630	1349.6	1361.6	1336.4	1345.65	10316	1344.17	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210630	156	156	152.8	154.05	989437	154.05	down	down	correct
ASTRAL.NSE	Astral Limited	20210630	1943.95	2004.5	1922	1989.55	537912	1987.52	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210630	169.95	173.45	166.1	167.6	670612	166.34	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210630	3621.9	3650	3601.15	3611.2	21962	3608.88	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210630	54.2	57.6	53.85	56.9	588422	56.9	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210630	946.7	960	936.25	944.3	7535	941.48	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20210630	1019.85	1019.85	1019.85	1019.85	111645	1019.85
ATLANTA.NSE	Atlanta Limited	20210630	14.9	14.9	14.9	14.9	59195	14.9
ATUL.NSE	Atul Ltd	20210630	8870	9010	8870	8977.9	20519	8958.57	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20210630	188.4	189.9	187	187.55	126318	187.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210630	1080.2	1083.5	1032	1035.85	1611577	1035.85	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210630	155.9	164.7	148.85	163.1	301088	163.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210630	969.1	975	963.3	965.2	915691	961.03	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210630	82	82	76.75	78.05	65225	78.05	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210630	1327	1345	1323.75	1336.6	5311	1332.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210630	46.4	46.4	44.5	44.75	29360	44.75	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210630	16.1	16.1	16.1	16.1	0	16.1
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210630	529.5	531	486.05	494.35	584572	489.85	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210630	532.9	549.3	532.9	545.85	450862	540.52	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210630	81	81.8	68.2	70.6	2737702	70.23	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210630	752.5	760.5	746.55	748.3	5459970	748.3	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20210630	79	81.6	79	79.05	25345	79.05	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210630	164.62	165.52	163.7	164.23	4453	164.23	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210630	73.4	76.1	73.4	75	20268	75	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210630	144.95	145.25	140.05	140.85	6454	140.85	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210630	3.75	3.8	3.6	3.65	186579	3.65	down	down	correct
BAJAJ.NSE	AUTO	20210630	4130	4164	4119.8	4133.85	331122	3995.67	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210630	290	291.4	285.1	285.7	263792	285.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210630	1036	1039.95	1022	1026.9	33820	1026.9	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210630	12346	12369.55	12065	12109.05	231546	12106.11	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210630	20.35	20.35	20.35	20.35	2206753	20.35
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210630	3597.95	3628	3591	3614.25	12985	3511.6	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210630	6050	6125	6000	6015.85	1225794	6006.14	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210630	65.65	65.65	63.8	64.2	204969	63.99	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210630	2678.9	2701.1	2651	2673.8	45189	2670.61	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210630	599	599	584.65	587.65	823	587.65	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210630	18	19.3	17.7	17.85	3569	17.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210630	2250	2266.7	2234.5	2239.2	107445	2231.49	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210630	1.65	1.65	1.65	1.65	1129594	1.65
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210630	140.45	142.5	139.1	139.9	463453	133.88	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210630	102.75	102.75	101.15	102.75	91764	101.78
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210630	365	365.75	349	355.7	1296779	355.7	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210630	59.7	59.7	57	57.65	20280	56.18	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210630	1945	1945	1850	1866.45	7225	1856.04	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210630	162.95	163.8	157.1	157.8	338611	156.35	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210630	338.1	338.5	328.25	330.25	3065476	329.13	down	down	correct
BANG.NSE	Bang Overseas Limited	20210630	34.8	34.8	33.1	33.25	31526	33.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210630	69	69.75	67	67.6	10460	67.6	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20210630	87.25	88.05	85.55	85.9	37370434	85.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210630	340.1	355.8	340.1	350.29	437179	350.29	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210630	78.8	80.75	77.6	77.9	5285263	77.9	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20210630	161	166	160	160.55	9603	159.17	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210630	880	917	880	888.95	90932	888.95	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210630	3.95	4.1	3.95	4.05	29242	4.05	up	down	incorrect
BASF.NSE	BASF India Limited	20210630	2535	2619	2535	2599.3	33071	2594.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210630	76	76	73	73.15	58042	73.15	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210630	1600	1602.15	1587.7	1596.75	248505	1592.97	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210630	5729.75	5800	5623	5788.35	43905	5615.99	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210630	1234.1	1259.5	1227.65	1241.45	11429	1236.97	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210630	1349.75	1353.15	1320	1323.45	61961	1322.15	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20210630	22.35	22.35	22.35	22.35	453607	17.88
BCP.NSE	B.C. Power Controls Limited	20210630	3.9	3.9	3.75	3.8	254637	3.8	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20210630	360	361.5	356.85	357.95	95177	357.37	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20210630	13	13.45	13	13.45	10482	13.35	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210630	407.5	408.75	400.4	401.9	150784	401.9	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210630	35.95	35.95	34.55	35	9987	35	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210630	175.85	178.9	174.8	178	14363890	176.91	up	up	correct
BEML.NSE	BEML Limited	20210630	1341	1346.55	1325	1336.5	176356	1335.41	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210630	173.15	180.75	173.1	176.35	1393811	175.41	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20210630	805.5	813	803.3	805.1	735673	802.33	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210630	371.5	373.55	361.6	364.5	35364	364.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210630	499.75	501.8	472.5	477	396590	477	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210630	1.6	1.6	1.6	1.6	0	1.6
BGRENERGY.NSE	BGR Energy Systems Limited	20210630	73.65	73.95	65.5	67.1	1003750	67.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210630	265.9	270	258.05	259.2	96559	256.01	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210630	50.1	50.7	48.2	48.7	61034	48.7	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210630	29.35	29.4	28.4	28.45	86009	28.45	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210630	3.1	3.4	3.1	3.4	1742253	3.39	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20210630	751.45	768.4	748.4	761.9	2350911	758.48	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210630	98.45	109.95	97.5	106.1	416734	106.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210630	12689	15131.7	12615	14195.55	39662	14193.87	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210630	75.95	75.95	75.95	75.95	47481	75.95
BHARTIARTL.NSE	Bharti Airtel Limited	20210630	527	530.4	524.35	525.65	5654391	525.65	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210630	65.4	66.35	64.6	65.55	52576742	65.55	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210630	99.3	102.15	98	99.5	16346	19.86	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210630	257.9	257.9	241.1	250.5	8663	250.5	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210630	26.1	31.15	25.95	29.65	3085244	29.65	up	up	correct
BIOCON.NSE	Biocon Limited	20210630	408.75	411	403.55	404.45	1217199	404.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210630	69.3	69.85	67.5	67.95	25998	67.95	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210630	117.9	119.9	112.5	114.45	240751	113.1	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20210630	1237	1237	1207	1212.85	60650	1203.64	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210630	56.4	56.5	55.05	55.55	234022	55.55	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210630	30.9	31.2	29.4	29.65	1451074	29.65	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210630	1.25	1.25	1.2	1.25	15793	1.25
BLBLIMITED.NSE	BLB Limited	20210630	9.6	9.95	9.15	9.15	229987	9.15	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210630	108.2	110	106.1	106.6	368099	106.12	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210630	25.9	26.25	24.8	25.05	370432	25.05	down	down	correct
BLS.NSE	BLS International Services Limited	20210630	131.85	132.4	129	129.5	195927	129.38	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210630	0.25	0.25	0.25	0.25	0	0.25
BLUEDART.NSE	Blue Dart Express Limited	20210630	5856.9	5920	5769.8	5797.15	30859	5782.18	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210630	818.7	818.7	809.25	816.05	54892	812.23	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210630	103.4	104.55	101	101.4	710460	100.66	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210630	88.15	88.95	85.9	86.3	2549857	86.3	down	down	correct
BOROLTD.NSE	Borosil Limited	20210630	220.15	226	218.1	218.8	109564	217.77	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20210630	269	273	266	267.55	110385	267.55	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210630	15070.7	15151.2	14941	15025.15	30497	14912.21	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20210630	467	470.65	466	468.1	2962317	429.62	up	up	correct
BPL.NSE	BPL Limited	20210630	37	37.15	35.5	35.6	293278	35.6	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210630	10.7	11.15	10.25	10.45	1914608	10.45	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210630	279	282.75	268.7	279.7	433464	278.67	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210630	3675	3690	3632.95	3649.65	428387	3649.65	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210630	33.25	33.55	32.35	32.95	121969	32.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210630	95.3	99.05	94.65	97.95	67793	97.95	up	down	incorrect
BSE.NSE	BSE Limited	20210630	917	919.4	897.05	900.5	255873	885.3	down	down	correct
BSL.NSE	BSL Limited	20210630	56	56.95	55	55.3	17154	55.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210630	4289.95	4474	4252.05	4275.65	1472	4275.65	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210630	174.81	174.98	173.7	173.95	6896	17.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210630	396	408	396	399.6	2949249	395.6	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210630	162	164.25	158.2	158.95	3122184	158.95	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210630	3.05	3.05	3.05	3.05	0	3.05
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210630	715	720	692	706.65	30010	704.56	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210630	22.7	24.3	22.7	23.05	21878	23.05	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20210630	29.5	30.85	29	30.85	114354	30.85	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210630	643.4	650	639	645.2	2908630	641.43	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210630	11.7	11.7	11.7	11.7	13411	11.7
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210630	177.4	196.9	177.15	186.55	4433009	186.55	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20210630	2770	2808	2765	2792.4	96875	2767.72	up	up	correct
CANBK.NSE	Canara Bank	20210630	154.9	155.1	151.5	151.85	7772420	151.85	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210630	5.05	5.05	4.8	4.8	30624	4.8	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210630	522	525.85	518.15	523.55	339827	520.1	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210630	419.75	426.2	410.95	412.95	69033	412.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210630	196	197.5	193.1	194	306954	194	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210630	658	674.9	655.1	667.1	128486	665.95	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210630	106.6	117.7	100.55	117.7	200810	117.7	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210630	592.2	611	590.55	606.25	260413	604.84	up	up	correct
CAREERP.NSE	Career Point Limited	20210630	141	142.55	133	134.55	166064	134.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210630	723	724.65	702.15	707.25	124512	693.82	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210630	144.2	145.6	142.85	143.1	600584	140.52	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210630	0.6	0.65	0.55	0.6	882974	0.6
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210630	6.2	6.7	6.2	6.7	94144	6.7	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20210630	363	368.2	355.05	361.65	407904	359.81	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210630	990.95	990.95	974	978.55	241651	972.16	down	down	correct
CEATLTD.NSE	CEAT Limited	20210630	1354.9	1365.5	1344	1359.65	106209	1340.47	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210630	34.8	34.9	32.45	32.45	824927	32.45	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210630	9.45	9.45	9.45	9.45	17747	9.45
CENTENKA.NSE	Century Enka Limited	20210630	399.9	401.5	392.15	393.75	70365	386.96	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210630	10.5	10.7	9.7	10	747856	10	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210630	26.1	29.65	26.05	28.1	98795702	28.1	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210630	47.4	48.5	46.15	48.15	3262990	48.15	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210630	404.9	409.95	396.05	397.85	11985	396.35	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210630	409	410	401.3	404.55	285014	403.49	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210630	609.7	623.1	607.7	615.2	988113	614.25	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210630	4554	4554	4448.6	4484.7	5273	4471.61	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210630	60	61.5	59.7	60.25	393626	60.25	up	up	correct
CESC.NSE	CESC Limited	20210630	779.35	781.9	766	769.9	515802	76.99	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210630	533.25	536.65	528.05	532.35	37244	531.93	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210630	79	80.5	78.4	79.1	774388	79.1	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210630	180.05	180.7	176	177.2	66793	177.2	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210630	312	314	304.5	306.6	1262732	302.51	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210630	204.95	228.15	201.5	211.4	467401	209.21	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210630	455.9	499.9	455.35	481.65	1323728	481.65	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210630	147.3	148	146	147	11331	147	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210630	145	151.8	143.4	145.8	1453937	145.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210630	523.3	524	511.7	513.25	2301647	512.52	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210630	683.1	689.25	656.25	662.2	96661	661.64	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20210630	618.8	644	613	637.4	647289	637.4	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20210630	48.45	49.2	46.65	47.05	62629	47.05	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20210630	14.05	14.5	13.65	14.45	50323	14.45	up	up	correct
CIPLA.NSE	Cipla Limited	20210630	992.2	997	969.15	971.9	7195632	966.57	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210630	120.65	120.8	116.15	119.3	42898	59.65	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210630	577.95	586.1	573	576.9	63873	563	down	down	correct
CMICABLES.NSE	CMI Limited	20210630	55.5	55.5	52	52.45	45440	52.45	down	down	correct
COALINDIA.NSE	Coal India Limited	20210630	145.6	147.4	145.1	146.65	12919448	135.03	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210630	388.7	392.65	383.75	385.2	395496	376.12	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210630	41.75	42.7	40.1	40.25	1408603	40.25	down	down	correct
COFORGE.NSE	Coforge Limited	20210630	4070	4174	4070	4157.3	390047	4135.33	up	up	correct
COLPAL.NSE	Colgate	20210630	1669	1690	1669	1685.8	483447	1665.04	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20210630	29.25	30.65	28.7	29.75	939200	29.51	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20210630	14.5	14.5	13.7	14.05	103630	13.74	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210630	696.5	709.2	688.85	698.35	1362819	692.2	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20210630	59.7	60.05	58.8	58.95	315634	58.87	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210630	100.75	101	97	97.15	14005	97.15	down	down	correct
CONTROLPR.NSE	Control Print Limited	20210630	368	387	358	374.25	93269	369.83	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210630	50.7	51.6	47.2	47.8	366332	47.22	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210630	73.8	75.8	66.15	67.95	356455	67.95	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20210630	900	909.8	886.35	900.9	392766	894.83	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210630	898.95	987	898	979.6	533069	963.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20210630	2.7	2.85	2.7	2.8	132435	2.8	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20210630	2.1	2.1	2.1	2.1	195317	2.1
CPSEETF.NSE	Nippon Mutual Funds	20210630	26.45	26.5	26.06	26.1	1555342	26.1	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210630	1800	1815.1	1760.25	1775.4	42826	1775.4	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210630	178.05	178.05	178.05	178.05	33123	177.63
CREATIVEYE.NSE	Creative Eye Limited	20210630	3	3	3	3	11	3
CREDITACC.NSE	CreditAccess Grameen Limited	20210630	759.4	768.8	748.15	750	327030	750	down	down	correct
CREST.NSE	Crest Ventures Limited	20210630	102.35	103.75	101.5	101.65	13757	101.23	down	down	correct
CRISIL.NSE	CRISIL Limited	20210630	2587.9	2614	2516.8	2539.35	24964	2525.55	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210630	426.1	436.75	422.6	434.6	1405319	432.19	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20210630	352	359.2	343.2	347.15	653070	347.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210630	35.85	35.85	35.85	35.85	10916	35.85
CUB.NSE	City Union Bank Limited	20210630	169.75	170.6	166.2	166.6	1327940	166.38	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210630	29	29.05	28.05	29.05	50715	29.05	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20210630	865	904.85	863	899.5	6332967	891.59	up	up	correct
CUPID.NSE	Cupid Limited	20210630	219.7	229.95	218.1	224.85	141108	220.5	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210630	10.55	10.9	10.3	10.55	20114	10.55
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210630	146.6	157.9	143.75	155.55	1214486	154.64	up	up	correct
CYIENT.NSE	Cyient Limited	20210630	859.95	870.6	847.45	859.6	504166	851.66	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210630	74.4	75.75	73.35	73.95	1601883	73.42	down	down	correct
DABUR.NSE	Dabur India Limited	20210630	568.55	573.5	563.5	568.75	1346860	563.52	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210630	1883.95	1944	1861.05	1891.15	224084	1886.41	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210630	487.15	489.35	466.15	470	378601	466.49	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210630	46	46.2	41.7	42.1	446653	42.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210630	191.4	199	187	189.3	560190	187.58	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210630	103.5	103.5	100.3	100.85	427224	95.5	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20210630	548.5	589.95	546	573.45	2079118	572.34	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20210630	25.05	25.4	23.75	24.45	268671	24.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210630	14	14.65	13.85	14.5	2872	14.5	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210630	212.2	221.3	211.05	214.5	1517038	214.5	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210630	104.2	105.5	103	103.5	1226494	103.5	down	down	correct
DCM.NSE	DCM Limited	20210630	41.25	43.25	41.25	42	55423	42	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210630	3.65	3.65	3.65	3.65	6221	3.65
DCMNVL.NSE	DCM Nouvelle Limited	20210630	136	137.9	131.25	133.8	25055	133.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210630	884	918	862	912	495425	903.74	up	up	correct
DCW.NSE	DCW Limited	20210630	41.85	42.2	39.8	40.05	2694169	40.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210630	593.35	599.8	584.75	591.4	48057	587.36	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210630	397.75	403	388	393.95	184618	387.25	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210630	1767.8	1825.5	1761.6	1808.55	2130502	1807.63	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210630	178.85	181.25	176.6	177.25	1102690	176.25	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210630	53.05	54.7	50.4	52.6	8020	52.6	down	down	correct
DEN.NSE	DEN Networks Limited	20210630	57.15	57.25	55.6	56.1	1788534	56.1	down	down	correct
DENORA.NSE	De Nora India Limited	20210630	337.05	344.9	333.1	335.75	9472	334.77	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210630	398	401.95	392.35	396.05	123220	396.05	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210630	16.25	16.25	15.65	16.25	69225	16.25
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210630	384.3	384.35	363.5	368.2	875299	368.2	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210630	15.8	16.35	15.65	15.75	1855118	15.75	down	down	correct
DHANI.NSE	Dhani Services Limited	20210630	175.5	182.55	175.4	177.95	1014644	177.95	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210630	964	979	954.1	960.3	60139	958.38	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210630	29.5	29.5	29.5	29.5	23416	29.5
DHUNINV.NSE	Dhunseri Investments Limited	20210630	574.9	574.9	526.4	533.8	11746	531.73	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20210630	686.5	719	670	674.7	102603	674.23	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210630	1.05	1.05	1.05	1.05	5650	1.05
DICIND.NSE	DIC India Limited	20210630	462.25	479.7	462.25	472.75	5712	472.75	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210630	42.8	42.9	41.05	41.5	78537	41.5	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20210630	14.2	14.35	13.85	13.9	8510829	13.9	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210630	4369	4432	4355.05	4408.25	636015	4390.25	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210630	4510	4510	4410	4421.05	116078	4420.01	down	up	incorrect
DLF.NSE	DLF Limited	20210630	289	289.05	280.4	281.1	7442177	279.28	down	down	correct
DLINKINDIA.NSE	D	20210630	137.5	147.4	136.5	142.6	3418490	140.73	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20210630	3278	3358	3278	3344.1	502700	3344.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210630	3.55	3.55	3.55	3.55	324163	3.55
DOLAT.NSE	Dolat Investments Limited	20210630	73.45	75.3	73.15	73.95	221446	73.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210630	306.3	306.9	303.3	304.35	37637	302.05	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20210630	40.3	43.45	40.3	43.1	261506	42.96	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20210630	19	19	18.25	18.3	107610	18.24	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20210630	168.1	175	168.1	173.4	22352	173.4	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210630	403	406.6	395.6	398.4	384394	398.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210630	5439	5468.8	5405	5423.05	468088	5398.25	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20210630	163.5	169.8	160.2	165.15	85352	164.51	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210630	474	474.8	464	468.85	22793	309.23	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210630	16.95	16.95	16.1	16.95	704696	16.95
DVL.NSE	Dhunseri Ventures Limited	20210630	243.5	244	233	238.6	59193	236.62	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210630	81.2	81.5	76.3	76.9	7049217	75.7	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210630	1421.25	1450	1410	1415.05	3597	1415.05	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20210630	466	470	455	457.1	44382	457.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210630	402.4	404.9	392	394	707372	393.24	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210630	4.9	4.9	4.75	4.75	32713	4.75	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20210630	3	3	2.9	3	8726	3
EBANK.NSE	Edelweiss Mutual Fund	20210630	3930	3930	3781.03	3930	4	3930
EBBETF0423.NSE	Edelweiss Amc Ltd	20210630	1135.08	1136.5	1135.08	1136.37	1398	1136.37	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20210630	1161.49	1161.49	1158	1161.08	14951	1161.08	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210630	1859.8	1938.55	1840	1938.45	106309	1937.58	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210630	72.6	73.4	71.8	72.35	1048072	71.85	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210630	3.9	3.95	3.75	3.75	55987	3.75	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210630	2707.55	2725	2665.15	2671.15	391735	2654.62	down	down	correct
EIDPARRY.NSE	E.I.D.	20210630	430	438.7	425	426.45	1326100	421.69	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210630	358	358	350.8	352.8	5969	352.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20210630	112.55	112.55	111.45	111.95	155119	111.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210630	376.7	438.9	358.8	406.1	172594	401.97	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210630	97.1	97.8	92.5	93.2	375588	92.98	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210630	138.9	141	135.6	136.8	610754	136.42	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210630	38.25	39.3	36.65	37.15	1922628	36.89	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210630	172.6	174.8	168.25	169.95	39179	169.95	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210630	210.5	212.35	206	206.9	91563	206.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210630	37.6	38.7	37.25	37.8	82970	37.8	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20210630	550	563.7	547.65	560.35	1313867	556.33	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210630	153.6	160	150.65	158.7	103161	158.7	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20210630	62.35	66.9	61.45	64.65	455080	64.65	up	down	incorrect
EMCO.NSE	EMCO Limited	20210630	2.55	2.55	2.55	2.55	14398	2.55
EMKAY.NSE	Emkay Global Financial Services Limited	20210630	83.2	94.55	81.75	90.5	1583621	89.75	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210630	97.55	104	97.5	101.1	165754	100.73	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210630	1604.35	1648	1584.5	1625.25	212373	1619.54	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210630	13.6	14.1	13.2	13.5	175159	13.5	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210630	80.7	81.15	79.25	79.6	1707147	78.94	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210630	177.15	178.1	173	174.85	155313	173.96	down	down	correct
EPL.NSE	EPL Limited	20210630	284.1	284.1	277.25	280	461458	274.82	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210630	388	388	376.2	380.04	414	380.04	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210630	93.6	95.4	93.5	94	684086	94	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210630	59.65	59.8	58.7	58.95	226455	58.95	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210630	696.55	714	695.6	707.5	137639	701.88	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210630	28.5	28.5	26.6	26.75	692774	26.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210630	1858.5	1875	1829.15	1839.7	5293	1800.61	down	down	correct
ESCORTS.NSE	Escorts Limited	20210630	1199	1225	1199	1220.1	1811484	1217.54	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210630	11.7	11.85	11.2	11.75	76195	11.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20210630	131.5	141.3	131.5	135.65	972450	132.44	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20210630	311	314.8	308.15	309.5	258055	309.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210630	383.65	388	371.7	374.15	94667	368.29	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210630	3.6	3.65	3.4	3.65	185184	3.65	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20210630	1080	1114.05	1060	1066.05	46671	1055	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20210630	183.2	184.1	181.6	182.35	1618074	182.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210630	834.8	869.8	801.5	812.4	99080	812.4	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210630	141.25	141.8	137	138.05	712940	138.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210630	88.65	89.35	86.85	87.15	248015	86.86	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20210630	9.45	10.25	9.35	9.75	39563225	9.75	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210630	1.85	1.85	1.85	1.85	1535894	1.85
FDC.NSE	FDC Limited	20210630	355.45	356.95	352	353.95	98286	353.95	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210630	87	87.55	86.45	87.1	14367650	86.4	up	up	correct
FEL.NSE	Future Enterprises Limited	20210630	11.3	11.85	11.2	11.75	2294306	11.75	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210630	14	14.85	14	14.55	105795	14.55	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20210630	748	758.85	735.5	744.3	69592	734.26	down	down	correct
FILATEX.NSE	Filatex India Limited	20210630	98.4	99.7	96.5	97.1	330000	96.65	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210630	534.9	538	513.3	519.8	752241	514.38	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210630	2899.9	2938	2853.05	2894.5	61059	2889.46	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210630	181.2	187	180.7	183.95	2165857	181.93	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210630	22.45	22.55	22.45	22.55	10325	22.55	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20210630	74.9	78.05	74.35	76.6	381886	76.6	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210630	1034.1	1174.5	1034.1	1161.55	341391	1161.55	up	down	incorrect
FMGOETZE.NSE	Federal	20210630	330.25	332.85	318.05	320.15	275184	320.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210630	18.8	20.05	18.8	19.3	388248	19.3	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210630	1236.2	1242.05	1210	1212.8	17551	1208.72	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210630	242	247.75	238.35	243.4	4270182	243.4	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210630	1618	1648.05	1565.1	1573.75	19888	1573.75	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210630	64.35	66.85	63.15	65.85	3444578	65.85	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210630	90.1	96.95	90.1	96.6	54214	96.6	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210630	186.95	195.95	184.5	186.95	16035182	186.95
GABRIEL.NSE	Gabriel India Limited	20210630	119.85	121.5	118.8	120.15	287846	119.01	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210630	172.8	177.7	171.65	173.6	635798	173	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210630	152.05	152.55	149.25	149.65	10515338	145.12	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210630	2.6	2.75	2.6	2.75	1481567	2.75	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210630	3015	3035	3011	3022.95	35749	3019.08	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20210630	79.1	83.8	77.75	78.65	1290032	78.65	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210630	60.55	62	57	57.4	594503	57.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210630	422	429	420.1	423.45	20185	415.39	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210630	526	545.95	511.7	540.9	49781	538.76	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210630	91	97.1	91	93.8	29852	93.8	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210630	89	94	85.3	86.4	30813	86.4	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20210630	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20210630	3416.5	3449.6	3361.25	3383.2	9040	3380.65	down	up	incorrect
GATI.NSE	Gati Limited	20210630	165.2	166.35	160.5	161.15	1902254	161.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210630	0.9	0.9	0.85	0.9	238780	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20210630	31.6	32.15	31.5	31.6	589971	31.6
GDL.NSE	Gateway Distriparks Limited	20210630	294	294.8	285	289.7	69896	289.7	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210630	158.4	162.45	157.4	158.05	25805	155.93	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20210630	92.85	92.95	88.3	89.25	29160	87.13	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210630	134.5	134.5	125.85	129.85	138393	129.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210630	11.05	12.4	11	12.1	2528667	12.1	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210630	60.3	70.45	60.1	69.45	17058386	68.91	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20210630	76.9	77.2	75.35	75.55	240214	73.99	down	down	correct
GEPIL.NSE	GE Power India Limited	20210630	340	356	337.15	353.4	756752	352.34	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210630	391.9	394.1	385.8	388.85	285545	374.7	down	down	correct
GET&D.NSE	GE T&D India Limited	20210630	139.75	143.2	138.8	140.5	188491	140.5	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20210630	70.3	71	69.5	69.9	185379	69.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210630	2.75	2.75	2.75	2.75	0	2.75
GHCL.NSE	GHCL Limited	20210630	270.6	275.9	267.55	271.35	123709	271.35	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210630	186.4	197.25	180.1	181.45	9032853	176.84	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210630	207.8	211.5	205	208.5	3030771	208.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210630	51	51	47.3	47.65	25521	47.65	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210630	5753.6	5850	5650	5673.15	16786	5637.34	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210630	33.85	36.05	33.6	33.95	370376	33.95	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210630	82.75	84.4	82.3	83.7	372292	81	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210630	3.45	3.45	3.45	3.45	0	3.45
GKWLIMITED.NSE	GKW Limited	20210630	568.05	568.75	554.75	568.35	1323	568.35	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210630	3430	3555	3401.35	3424.3	456230	3424.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210630	1519	1539	1500.05	1502.2	47287	1473.63	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210630	657.8	660.15	650	652.55	835663	649.47	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210630	2.7	2.7	2.65	2.7	19609	2.7
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210630	49.95	49.95	46.25	47	37041	47	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210630	678.1	678.1	678.1	678.1	56807	677.09
GMBREW.NSE	G.M. Breweries Limited	20210630	585	609.9	583.85	592.9	150683	592.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210630	71.8	71.8	67.6	67.85	4723040	67.65	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210630	4577	4695	4551.3	4683.6	35970	4679.55	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20210630	31	32.4	30.45	31.8	69831953	31.8	up	down	incorrect
GNA.NSE	G N A Axles Limited	20210630	436.9	440.7	430.5	431.6	37809	430.15	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210630	375.5	382.5	374.15	377.2	930754	368.75	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210630	407.8	407.8	390.55	399.4	7168	399.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210630	283	285	270.05	273.25	166817	269.22	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210630	1013.7	1013.7	975	981.5	111075	959.5	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210630	648.5	649	628.85	634.15	585589	627.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210630	884.8	892.9	866.85	870.25	1546268	870.25	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210630	588.85	594.2	565.2	571.35	495780	571.35	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20210630	1410	1414	1387	1397.8	288328	1397.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210630	1.4	1.4	1.35	1.35	328816	1.35	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210630	144.3	145.9	140.1	140.65	255341	140.65	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210630	30.15	31.25	30.15	30.55	83803	30.55	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210630	41	44.7	41	41.35	412844	41.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210630	40.48	40.63	40.4	40.52	3863423	40.52	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210630	58.3	66.05	55.1	61	525477	61	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210630	456	462.05	447.05	449	56282	447.02	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210630	40.85	40.85	40.4	40.65	334118	40.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210630	12.25	12.6	11.85	11.95	75436	11.95	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210630	113	113.6	110.5	111.15	350103	110.6	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20210630	1113.9	1144	1085	1096.95	159437	1029.21	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210630	1330	1341.4	1290	1309.75	28607	654.88	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210630	114.9	116.4	112	112.75	672469	108.54	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210630	80.8	83.5	79.65	82.15	140745	81.22	up	up	correct
GRANULES.NSE	Granules India Limited	20210630	327	334	325	332.6	5180753	332.34	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210630	640	650.8	635	637.35	1166419	632.98	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210630	1503.3	1509.7	1491	1498.75	899143	1494.76	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20210630	130.7	132	128	128.1	347734	128.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210630	163.4	166.4	159.25	160.55	4932138	160.35	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210630	1247.45	1259	1210	1222.3	2229	1217.84	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20210630	229.35	238	229.35	233.35	217957	233.35	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20210630	200	203.5	199	199.65	216809	199.19	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210630	2.95	3	2.95	3	3598717	3	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210630	1253.7	1259.25	1219.2	1241.95	77597	1232.91	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210630	1384	1398.95	1319.95	1349.25	4043	1345.31	down	up	incorrect
GRPLTD.NSE	GRP Limited	20210630	985.3	1000	951.15	959.65	2440	957.06	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210630	209.9	209.9	202.5	203.7	212717	202.47	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210630	45.8	48	45.8	46.55	838270	46.55	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210630	113.55	116.7	113.55	115.7	1843052	113.26	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210630	336.2	337.9	329.55	333.4	596194	331.49	down	down	correct
GSS.NSE	GSS Infotech Limited	20210630	66.35	69	65.7	68	293296	68	up	up	correct
GTL.NSE	GTL Limited	20210630	26.1	26.1	26.1	26.1	41245	26.1
GTLINFRA.NSE	GTL Infrastructure Limited	20210630	1.9	1.9	1.9	1.9	1067869	1.9
GTNTEX.NSE	GTN Textiles Limited	20210630	8.7	8.8	8.7	8.7	2554	8.7
GTPL.NSE	GTPL Hathway Limited	20210630	182.65	188	180.1	182.9	238478	179.88	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210630	184.7	191.9	182.5	187.3	864923	187.21	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210630	408.2	412.05	401.4	402.3	225830	395.82	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210630	227.5	230.75	217	220.25	91747	218.21	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210630	668	670.55	656.5	660.75	1185974	658.85	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210630	70	72.05	70	72.05	43228	72.05	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210630	695.9	695.95	685.1	686.6	39768	676.45	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210630	62.7	64.45	62.3	63.25	174833	63.25	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210630	191.55	195.25	190.55	192.05	57906	191.05	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210630	1038.95	1043.95	1017.5	1021.8	145585	1011.3	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210630	953.6	1020	952.1	1004.1	8496270	1002.78	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210630	211.85	214	207	208.25	154796	208.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210630	26.45	26.45	25.7	25.9	7108989	25.9	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210630	907	914.5	890	893.7	81404	888.07	down	down	correct
HAVELLS.NSE	Havells India Limited	20210630	983	992.7	978	980.2	897832	977.91	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210630	2.1	2.1	2.1	2.1	64963	2.1
HBANKETF.NSE	HDFC Mutual Fund	20210630	348.85	351.4	346.22	347.79	626	347.79	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210630	44.7	50.4	44.5	48.95	6491551	48.6	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20210630	22.3	23.9	22.3	23.2	4580	23.2	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210630	13.4	13.4	13.2	13.4	2816525	13.4
HCG.NSE	HealthCare Global Enterprises Limited	20210630	222.95	236.8	222.3	224	313485	224	up	up	correct
HCL.NSE	INSYS	20210630	16	17.35	15.75	17.35	7738374	17.35	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210630	981	991.45	981	983.5	2682591	969.67	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20210630	2503.15	2515	2472.2	2475.25	2798047	2475.25	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210630	2963	2963	2912.65	2917.45	200329	2917.45	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20210630	1498	1509	1494.1	1497.9	4839511	1497.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210630	690	695.65	685	686.3	3432606	686.3	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210630	41.74	41.74	41.5	41.58	564712	41.58	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210630	168.01	169	167.29	167.62	11363	167.62	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20210630	566	567.99	561.15	562.12	2696	562.12	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210630	5.95	5.95	5.5	5.7	527806	5.7	down	down	correct
HEG.NSE	HEG Limited	20210630	2209.9	2248	2184.4	2190.7	127808	2187.74	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210630	253.2	253.3	250.4	252.65	147162	245.32	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210630	151.05	164	150.05	154.55	1244847	153.09	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210630	433.4	437.8	417.05	431.55	358811	424.89	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210630	2925	2930	2897.4	2902.6	758083	2892.37	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210630	2636.55	2636.55	2590	2597.4	5638	2586.47	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210630	118.4	120.4	114.55	120.4	544042	120.4	up	up	correct
HFCL.NSE	HFCL Limited	20210630	67.55	69.5	66.5	67.5	17160647	67.36	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210630	407	418.9	398.65	405.65	405258	405.06	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210630	2400	2460	2378.05	2403.15	11822	2377.86	up	down	incorrect
HIKAL.NSE	Hikal Limited	20210630	493.8	505.95	488	490.85	418262	490.06	down	down	correct
HIL.NSE	HIL Limited	20210630	4640	4650	4491.9	4615.1	8399	4590.55	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210630	12.3	12.3	11.3	11.65	13602	11.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210630	186	190.35	183	186.1	579593	185.76	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210630	376.55	379.4	370.95	372.05	10110801	369.49	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210630	325.05	326.85	315	317.65	10380	315.57	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210630	147	148.75	143.5	144.1	2552482	143.7	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210630	9.25	9.7	8.95	9.35	975512	9.35	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210630	50.95	51.85	48.15	49.4	59105	49.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210630	118.35	125.9	101.5	119.3	2696452	119.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210630	293.95	296.5	291.55	293.2	2931005	271.43	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210630	2492.55	2505	2463	2471.3	1447245	2456.21	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20210630	340.5	341.85	337	339.3	520880	322.7	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210630	154.7	161.8	154	156.1	50775	155.71	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210630	137.6	139.55	132.1	134.7	54806	133.67	down	up	incorrect
HITECH.NSE	Hi	20210630	418	419.8	410.95	415.5	46650	415.5	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210630	245	246.95	238	241.05	13233	240.02	down	down	correct
HITECHGEAR.NSE	The Hi	20210630	279	289	264.5	272.05	209449	270.01	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210630	3373.75	3499	3328.25	3486.1	7726	3482.79	up	up	correct
HLVLTD.NSE	HLV Limited	20210630	10.05	10.25	9.9	10	350427	10	down	down	correct
HMT.NSE	HMT Limited	20210630	30	31.55	29.75	31.4	44251	31.4	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210630	81.4	82.4	74.6	75.95	1095832	75.95	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210630	1995	2020	1993	2002.15	3500	2002.15	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210630	362.54	362.54	350	355.99	1002	355.99	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20210630	530.65	545	525.05	541.25	74827	541.25	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210630	40100	42100	40100	41831.35	15436	41744.47	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210630	1221	1241.6	1209.9	1223.6	14659	1213.49	up	up	correct
HOVS.NSE	HOV Services Limited	20210630	55.8	56.7	55.45	56.7	25181	56.7	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210630	69.9	74.7	68.1	74.2	3619375	74.04	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210630	58.5	59.15	56.85	57.05	8468955	56.87	down	up	incorrect
HSIL.NSE	HSIL Limited	20210630	240.8	257.65	240.8	253.5	581181	249.33	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210630	27.45	27.7	26.6	26.7	325174	26.7	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210630	26.05	27	25.5	25.7	40986	25.7	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210630	55.45	56.15	52.75	53.05	6558521	51.35	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210630	297.7	303.45	291.2	293.7	209116	293.7	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210630	116	119.3	115.9	117.8	17576904	117.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210630	266.5	266.6	259.85	261.05	12251463	261.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210630	224.98	226.4	222.11	222.55	3432	222.55	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210630	159.79	159.79	158	158.25	1461	158.25	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210630	40	40.29	39.59	39.67	217527	39.67	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210630	638.3	640.8	629.8	630.9	14276494	629.06	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210630	351.94	351.94	346.51	346.67	7874	346.67	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210630	183.98	183.98	180.02	180.38	6045	180.38	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210630	1580	1598	1556.05	1567	392508	1558.51	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210630	40	41.74	40	41.43	374918	41.43	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210630	1000	1000	999.99	1000	63747	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210630	131.75	131.75	127.85	129.65	107673	129.65	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210630	104.7	118.9	102.25	104.33	10628	104.33	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210630	173.15	174.98	172.75	173.15	3875	173.15
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210630	193.7	193.7	168	168.18	73580	168.18	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210630	86	87	85	85.33	7873	85.33	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210630	44.1	44.1	39	39.22	14617	39.22	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210630	617.2	625.6	609.85	612.7	1404940	612.7	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210630	566.02	571.39	566.02	569.04	488	569.04	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210630	176.3	176.7	167.7	170.15	669508	169.09	down	down	correct
ICRA.NSE	ICRA Limited	20210630	3279	3317	3232	3258.4	2900	3235.25	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210630	38.35	38.7	37.75	37.9	7507310	37.9	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210630	10.15	10.3	9.85	9.95	202158194	9.95	down	down	correct
IDFC.NSE	IDFC Limited	20210630	54.8	55.45	53.55	53.9	4027505	53.9	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210630	56.25	56.25	53.45	54.2	83663383	54.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210630	165.16	165.77	164.66	164.66	57	164.66	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210630	381.9	383.5	373.35	375.15	1831361	124.59	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210630	561.85	570.9	560.85	561.55	29100	561.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210630	1052.65	1065	1015	1022	43130	1022	down	up	incorrect
IFCI.NSE	IFCI Limited	20210630	14	14.35	13.85	13.95	4587988	13.95	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210630	381	391.9	381	384.45	35669	378.58	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210630	506.4	528.4	497	500.5	259921	499.12	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210630	554.6	561.55	546.5	557.75	4834329	554.32	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210630	625	639.95	624.6	636.7	333852	629.7	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210630	243	254.4	242.9	254.4	126615	254.4	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210630	75.3	77.1	74.3	74.6	843383	74.6	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210630	1128	1185	1122.35	1164.35	54970	1124.62	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20210630	64.45	65	62.75	63.85	3034	63.85	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210630	5.1	5.1	5.05	5.1	65569	5.1
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210630	3.35	3.35	3.35	3.35	43500	3.35
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210630	8.1	8.5	8.1	8.35	59836	8.35	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210630	591.9	596.5	575.2	578.9	78587	568.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210630	758.95	777	746.4	760.85	10732	751.19	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210630	1.15	1.15	1.15	1.15	0	1.15
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210630	23	24.1	22.5	22.7	476702	22.7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210630	143	145.2	140.9	141.45	2872284	141.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210630	190.3	195.9	189.6	191.95	2149539	190.77	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20210630	652	659.9	632.1	642.6	1127404	637	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210630	6994.1	7049.85	6961	6992.15	43987	6977.4	down	down	correct
INDIANB.NSE	Indian Bank	20210630	146.25	147.8	142.9	144.7	4690171	142.62	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210630	158.05	158.9	156.5	157.2	1703	157.2	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210630	214.3	224.6	213.5	220.45	145401	218.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210630	1731.45	1745	1709.1	1716.95	281540	1716.95	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20210630	2551	2555	2510	2512.55	26264	2512.55	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20210630	13	13.5	12.7	13	105085	13
INDNIPPON.NSE	India Nippon Electricals Limited	20210630	373.6	378.4	369	370.5	30059	370.5	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20210630	395.55	422.9	395.55	412.7	535663	411.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210630	50.2	50.55	48.75	49.05	30938	49.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210630	4.05	4.05	4.05	4.05	213686	4.05
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210630	359	360.1	350.05	352.2	24416	352.2	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210630	231.85	231.85	231.85	231.85	13248	231.85
INDOTHAI.NSE	Indo Thai Securities Limited	20210630	54.8	54.8	51.6	53.5	924	52.9	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210630	7.45	7.5	7.4	7.5	122143	7.5	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210630	84.85	85.3	84	84.3	369478	84.3	down	up	incorrect
INDSWFTLAB.NSE	Ind	20210630	97	101.1	92	94.6	1337589	94.6	down	down	correct
INDSWFTLTD.NSE	Ind	20210630	4.65	4.65	4.65	4.65	0	4.65
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210630	42.5	42.9	40.55	40.9	231277	40.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210630	1021.5	1027.55	1012.15	1016.35	2628556	1011.36	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20210630	242.05	242.85	237.5	238.65	1917026	238.65	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210630	1470	1470.8	1435	1439.2	15868	1274.71	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210630	52.5	52.95	51.25	51.85	9729485	51.79	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210630	433.9	443.9	405	407.85	325608	405.82	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210630	4.05	4.25	4.05	4.25	7196	4.25	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210630	441.11	454	441.11	450.94	771	450.94	up	up	correct
INFY.NSE	Infosys Limited	20210630	1572.05	1591	1572.05	1580.8	6058722	1566.91	up	up	correct
INGERRAND.NSE	Ingersoll	20210630	1010	1018	972.25	981.35	40592	978.36	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210630	308.9	312.2	308	308.7	145840	308.7	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210630	82.95	84.2	82.15	82.45	94385	82.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210630	735	747	730	736.85	21088	736.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210630	55.65	56.5	52.55	53.4	33105	53.4	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20210630	4.1	4.1	4.1	4.1	0	4.1
INTELLECT.NSE	Intellect Design Arena Limited	20210630	718	740	715.45	723.95	315725	723.95	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20210630	70.35	72.1	69.35	70.35	96726	69.93
INVENTURE.NSE	Inventure Growth & Securities Limited	20210630	4.15	4.2	4.1	4.15	6784144	4.15
IOB.NSE	Indian Overseas Bank	20210630	26	29	26	28.05	89616855	28.05	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210630	108.25	109.9	107.6	107.9	11404351	102.55	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210630	614.7	621.7	606.05	607.9	274462	605.71	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210630	2022	2035.95	2017.55	2026.4	71155	2018.42	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210630	156.45	163	154.35	161.4	3581239	161.4	up	up	correct
IRCON.NSE	Ircon International Limited	20210630	48.5	49.45	47.55	48.8	10218701	45.79	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210630	2060.55	2103.75	2021.45	2033.85	2562914	406.22	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210630	25.4	25.45	24.6	24.85	34846415	24.11	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210630	638	648	633	640.95	344504	619.56	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210630	108	109.45	107.85	109.45	89067	108.58	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210630	714	825	712.3	767.5	1749754	766.43	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210630	26.8	26.8	26.8	26.8	97997	26.8
ITC.NSE	ITC Limited	20210630	204.3	204.4	202.55	202.7	15942408	202.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210630	408	408.2	394	396.55	55443	396.55	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20210630	84	84.5	81.5	81.8	529019	81.67	down	down	correct
ITI.NSE	ITI Limited	20210630	128.45	133.5	127.45	131.45	3722783	131.45	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20210630	6	6.15	5.9	6.05	113353	5.75	up	up	correct
IVP.NSE	IVP Limited	20210630	129.25	134	129.1	129.25	2903	128.39
IVZINNIFTY.NSE	Invesco Mutual Fund	20210630	1780	1995	1710	1710	127	1710	down	down	correct
IZMO.NSE	IZMO Limited	20210630	81.65	87.3	81.65	84.25	91703	84.25	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210630	40.45	42.35	40.15	40.35	10081285	40.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210630	64.15	66.2	63.2	65.05	1018459	65.05	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210630	155	159.9	155	157.65	123328	152.95	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210630	53.55	54.95	51.45	54.15	77369	54.15	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210630	158.4	159.3	152.5	153.8	1792369	153.2	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210630	2.65	2.65	2.65	2.65	234	2.65
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210630	82.1	84.95	81.5	84.65	927683	83.74	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20210630	578.25	589	555	568.25	58239	564.37	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210630	221.4	221.4	211.15	213.15	77468	212.44	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210630	211.9	217.95	211.9	212.7	41035	211.32	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210630	20.4	20.9	19.95	20.4	186768	20.4
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210630	104.5	106.35	103.5	105.15	170622	105.15	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210630	1644.9	1684.3	1619.15	1665.2	161996	1657.38	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210630	41.5	41.5	40.05	41.5	737574	41.5
JBMA.NSE	JBM Auto Limited	20210630	438.75	441.05	424.85	429.4	45923	428	down	down	correct
JCHAC.NSE	Johnson Controls	20210630	2232.95	2247.35	2227.5	2229.2	9968	2229.2	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210630	133.1	133.1	133.1	133.1	115862	133.1
JHS.NSE	JHS Svendgaard Laboratories Limited	20210630	22.85	22.85	22	22.55	82677	22.55	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20210630	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20210630	67.85	68.3	67	67	4170	67	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20210630	858	918.95	856.25	901.8	861538	900.01	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210630	116.45	119.7	115.55	117	6346738	115.09	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210630	402.35	408.6	396.2	397.45	8316359	397.45	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210630	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210630	127.45	130	125.1	125.9	53243	125.44	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20210630	63	65.75	62.6	63.05	297389	62.94	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210630	17.15	17.25	16.5	17	22045	17	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210630	26	26.65	25.65	25.95	4909458	25.95	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210630	18	18	17.05	18	27822	18
JIYAECO.NSE	Jiya Eco	20210630	6.15	6.3	6	6.05	37446	6.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210630	2854	2885	2845	2851.5	31204	2838.34	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210630	185	192.75	183.55	189.35	162707	188.37	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210630	578.1	582.5	565.3	577.45	339548	574.25	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210630	194.8	217.8	191.25	211.9	10393928	208.51	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210630	138.85	140.9	134.25	136.8	2710974	135.09	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210630	54	55.8	53.2	53.7	103613	52.05	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210630	119.3	120.8	114.4	117.25	196871	116.54	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210630	89.95	90.9	88.2	88.5	636610	88.5	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210630	3.15	3.2	3.1	3.2	1429500	3.2	up	up	correct
JOCIL.NSE	Jocil Limited	20210630	192.05	193.45	189.75	190.3	8657	187.93	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210630	13.2	13.2	12.4	12.55	9934707	12.55	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20210630	2.65	2.65	2.65	2.65	790694	2.65
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210630	37.2	37.2	37.2	37.2	0	37.2
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210630	5.75	5.8	5.5	5.65	98964996	5.65	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210630	108	113.45	108	109.65	4966443	109.65	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210630	209.2	217.8	207.5	210.65	1258103	210.65	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210630	164.5	171.65	161.4	167.75	7000630	166.36	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210630	4749.85	4860	4718.3	4778.45	735	4778.45	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210630	37.8	38.45	36.95	37.15	3374589	37.15	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210630	687.05	698	682.65	683.9	6110940	677.28	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210630	108	112	108	110	537147	109.84	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210630	3113	3145	3070	3080.2	322884	3075.19	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210630	330.85	334.75	320	321	43018	321	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210630	535	544.75	518	523.45	420016	523.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210630	738	738	711	732.25	189368	726.73	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20210630	10.65	10.65	10.65	10.65	593033	10.65
JUNIORBEES.NSE	Nippon Mutual Funds	20210630	406.95	407	403	403.46	51825	403.46	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210630	984	987	953.6	960.95	1207859	960.95	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20210630	152.6	155.5	152.6	154.8	729324	151.24	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20210630	8.05	8.05	8.05	8.05	30752	8.05
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210630	196.75	219.5	194.5	210.95	1444085	208.63	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210630	988.7	996	974	979.95	101151	973.53	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210630	274.3	274.65	261	262.4	47929	259.21	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210630	416.7	428.35	414.55	425.8	301906	424.28	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210630	217.9	217.9	205.05	208	585	206.62	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210630	77.2	78.8	77.05	78.25	1510378	78.25	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210630	46.5	49.4	45.55	48.6	119008	48.6	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210630	160.5	162.4	158.15	159.05	37661	158.33	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210630	11.75	11.75	11.75	11.75	16500	11.75
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210630	144.25	151.8	144.25	147	77080	147	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210630	584.3	589.25	546.6	575.2	245792	574	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210630	90.25	90.25	90	90	1351	90	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210630	178	178	173.5	176.5	733106	35.3	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210630	17.85	18.95	17.85	17.9	5284	17.9	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210630	52.3	52.75	51.6	51.7	1023023	51.18	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210630	1.95	1.95	1.95	1.95	1100	1.95
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210630	1.75	1.75	1.75	1.75	0	1.75
KAYA.NSE	Kaya Limited	20210630	321	348.7	318.55	335.05	98938	335.05	up	down	incorrect
KCP.NSE	The KCP Limited	20210630	149.75	153.3	141.55	143.25	1870499	141.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210630	29	29	26.45	26.6	3520808	26.48	down	down	correct
KDDL.NSE	KDDL Limited	20210630	336	348	330.25	334.2	1901	333.06	down	down	correct
KEC.NSE	KEC International Limited	20210630	448	457.8	438.15	452.8	426440	448.46	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210630	19.8	19.8	18.8	19.05	65085	19.05	down	down	correct
KEI.NSE	KEI Industries Limited	20210630	702.55	708.9	687.5	693.45	1060997	693.45	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210630	68.45	70.25	66.5	67.2	3076954	66.9	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210630	1235	1235	1212.2	1216.85	2820	1216.85	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210630	72.8	80.15	72.8	79.6	34470	79.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210630	94.55	94.95	91.8	92.25	1031501	92.25	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20210630	72.55	73	68.1	70	9231	69.11	down	down	correct
KHADIM.NSE	Khadim India Limited	20210630	317.1	346.15	317.1	345.5	675098	345.5	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210630	20.8	20.8	20.8	20.8	0	20.8
KHANDSE.NSE	Khandwala Securities Limited	20210630	16.75	16.75	15.35	15.95	10405	15.95	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210630	2053.3	2064.25	2042	2049.05	773	2049.05	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210630	161	163	155.25	156.15	14323	156.15	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210630	969.65	976.8	938.1	947.05	802615	947.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210630	1000.35	1026	976	984.9	6748	984.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20210630	276.5	282.25	271.85	279.5	157479	276.65	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20210630	618.8	623.55	592.5	595.1	458972	595.1	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210630	288.7	292	276.55	280.4	750234	277.46	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210630	412.25	424.7	392.05	419.5	30572	416.16	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210630	239.7	243.3	237.1	238	128661	235.58	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210630	1779.95	1779.95	1693.6	1714.25	2857	1704.07	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210630	114.8	118.25	111	114.4	1022430	113.25	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210630	904.3	904.3	885	886.65	1650	175.86	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210630	33.75	34.1	32.35	32.35	3839571	32.13	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210630	228	259.9	226.8	238.55	12305585	238.35	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210630	67.15	68.35	66	66.55	342957	66.55	down	down	correct
KOLTEPATIL.NSE	Kolte	20210630	221.9	224	217	217.95	147789	217.95	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20210630	231.85	231.85	222	231.85	791909	230.42
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210630	1705.85	1743.5	1698.45	1705.85	8822099	1705
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210630	353	355.83	351.48	351.7	326190	351.7	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210630	409.4	409.4	406.55	408.15	24922	40.82	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210630	165.97	166.2	165.1	165.14	11196	165.14	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210630	87.06	88	86.25	86.89	21257	86.89	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210630	252	252.9	246.04	247.12	19823	247.12	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210630	43.35	43.35	40.05	40.25	703715	40.25	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210630	41.25	41.4	40.5	40.8	107407	40.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210630	92	106.7	92	106.7	280906	106.7	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20210630	246.55	266.45	246.55	259.7	2951853	258.58	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210630	1547.85	1549	1520	1522.25	18106	304.32	down	down	correct
KRBL.NSE	KRBL Limited	20210630	240	245.5	234	235.5	1723436	232.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210630	116.65	120.5	116.65	117.8	11947	117.8	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210630	7	7.1	6.5	6.5	118400	6.5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210630	107.05	117.45	107.05	114.4	34820	114.07	up	up	correct
KSB.NSE	KSB Limited	20210630	1013.9	1066	986.25	1011.75	335021	1011.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210630	729	740	725	730.1	238593	724.36	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20210630	393.55	396.95	385.4	387.2	72449	379.82	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210630	62.85	63.1	62.25	62.3	809240	60.38	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20210630	71	77	70.7	76.55	279241	76.55	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210630	93.85	94.15	92.4	92.9	13541089	92.9	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210630	4.75	4.95	4.75	4.95	1347	4.95	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210630	3220	3290	3203.9	3272.45	456254	3259.78	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210630	97.5	98.95	93.2	94.8	91729	93.63	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210630	264.55	296.25	264.55	280.85	1954112	279.42	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210630	81.75	84.1	81.1	81.8	196359	81.52	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210630	685	694.4	682	688.65	2281603	687.53	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210630	6530	6590	6499.95	6514.2	4754	6505.63	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210630	42.4	42.95	41.55	41.95	2081165	41.95	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210630	81.5	81.5	78.7	79.05	3174	76.24	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210630	459.95	465	438.4	447.3	139627	436.79	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210630	8.65	8.65	8.65	8.65	115551	8.65
LIBAS.NSE	Libas Consumer Products Limited	20210630	63	63.9	61.7	62	316157	51.58	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210630	163.9	176.35	162.95	170.7	3058927	170.7	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210630	476.55	476.55	469.2	470	2374997	460.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210630	22.13	22.13	21.96	22.08	1452	22.08	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210630	201.38	201.38	201.38	201.38	53	201.38
LICNETFSEN.NSE	LIC Mutual Fund	20210630	556.5	562.9	550	562.19	133	562.19	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210630	169	169	163.25	166.08	150	166.08	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210630	407.35	415.5	403.85	406.5	68336	402.77	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210630	347.3	363.95	347	351.4	931304	350.06	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210630	198.45	198.45	189.05	196.45	3247	196.45	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210630	1640.9	1660	1633.2	1645	50115	1645	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210630	1000.01	1000.48	998.15	999.99	1008135	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210630	999.99	1000.01	999.99	1000	17739	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210630	0.6	0.62	0.59	0.62	29490	0.62	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210630	45.4	45.85	42.8	45.85	47961	45.85	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210630	58	58.15	52.6	52.85	80808	52.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210630	118	122.4	116	116.9	25624	116.38	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20210630	6.35	6.35	6.35	6.35	65736	6.35
LSIL.NSE	Lloyds Steels Industries Limited	20210630	3.2	3.2	3.2	3.2	1048348	3.2
LT.NSE	Larsen & Toubro Limited	20210630	1516	1523.4	1495.5	1500.55	2139362	1483.76	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210630	4119	4160.05	4051.05	4071.3	343166	4028.32	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210630	2908	2942	2886	2903.1	139672	2882.31	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20210630	1540	1550.15	1518.4	1521.55	6613	1514.1	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210630	156.25	156.8	152.05	152.35	109315	149.1	down	down	correct
LUPIN.NSE	Lupin Limited	20210630	1159.9	1165	1145.6	1149.1	1016310	1142.73	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210630	3617.05	3639	3536	3577.55	30411	3566.67	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20210630	221.9	226.25	219.6	220.35	1143861	219.93	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20210630	63.3	63.4	59.9	60.65	60011	60.65	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210630	6	6.05	5.75	5.8	63048	5.8	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210630	784.9	789.4	775.45	777.7	2393862	769.04	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210630	158.1	159	156.9	157.1	3207002	156.32	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210630	329	335	324.5	327.35	24709	163.68	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210630	56.95	56.95	52.3	53.9	78585	53.41	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210630	6.6	6.75	6.5	6.7	115478	6.7	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210630	33.05	33.8	32.7	33.25	358584	33.25	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210630	335.85	335.85	315.1	335.85	423222	330.78
MAGNUM.NSE	Magnum Ventures Limited	20210630	9.65	9.65	9.65	9.65	35036	9.65
MAHABANK.NSE	Bank of Maharashtra	20210630	25.45	26.3	25.25	25.4	9365688	25.4	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210630	92	99	92	98.45	4664	98.45	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210630	93.75	96.4	92.25	93.15	32622	93.15	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210630	157.4	162.8	156	158.3	227575	157.19	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210630	106.95	109.6	105.2	106.35	270456	105.83	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210630	233.7	241	232.05	237.6	678624	237.6	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210630	595	609.5	588.15	604.7	38113	201.57	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210630	558.05	566.65	548	551.95	49698	549.58	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210630	3720	3755	3715	3734.1	4281	3685.9	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210630	303.4	305.45	294.55	297.55	68892	294.28	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210630	1025.4	1042.95	999.9	1011.4	138390	1004.92	down	down	correct
MAJESCO.NSE	Majesco Limited	20210630	94.6	94.85	92.25	92.55	214291	92.55	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210630	32.65	34.45	32.3	33.8	136833	33.8	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210630	162.49	162.86	161.13	161.58	1025	161.58	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210630	17.7	18.35	17.05	18.3	96419	18.3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210630	15.95	15.95	15.1	15.4	510331	15.37	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210630	66	66.65	64	64.35	78434	61.59	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210630	24.75	25.45	24.7	24.95	345390	24.95	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210630	86.55	86.55	82.1	83.15	2037974	81.77	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210630	164.35	171.2	162.8	168.75	13140673	167.24	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210630	148	151.75	143.7	145.5	254629	145.5	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210630	84.9	84.95	82.6	82.95	211769	81.85	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210630	324.6	326.7	315	316.8	40608	315.75	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210630	12	12.05	12	12	6675	12
MANINDS.NSE	Man Industries (India) Limited	20210630	109	110.5	106.55	107.35	211204	107.35	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210630	58.4	59.2	57.3	57.8	394918	38.08	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210630	14.1	14.9	14.1	14.55	3148	14.55	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210630	47	47.95	47	47.7	20353	47.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210630	67.3	68.85	64.85	66.1	71141	66.1	down	down	correct
MARICO.NSE	Marico Limited	20210630	543	543.8	527.65	530.8	5003080	527.97	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210630	87.6	88.3	86.05	86.25	2280472	85.95	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210630	7505.5	7646.6	7492.6	7515.9	729267	7468.28	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210630	862	870.85	855	857.1	7359	855.34	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210630	44.9	44.9	44.5	44.9	928	44.9
MASTEK.NSE	Mastek Limited	20210630	2321	2333	2251	2266.1	126246	2259.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210630	988	988	960	963.45	7280	960.53	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210630	75.9	75.9	75.9	75.9	33080	73.33
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210630	255.4	259.5	250.6	254.5	834956	254.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210630	74.75	76.95	73.6	74.9	385547	74.9	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210630	514.05	518.35	509.6	515.4	34639	513.36	up	up	correct
MAZDA.NSE	Mazda Limited	20210630	613.7	626	602	616.65	9936	605.4	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210630	249.4	252.75	241.5	243	922593	243	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210630	118.5	129	118.5	127.2	86638	126.85	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210630	9	9	8.6	8.7	43694	8.7	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20210630	23.8	24.9	22.8	24.05	587893	24.05	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210630	63.75	64.8	62.65	63.8	38446	63.8	up	up	correct
MCDOWELL.NSE	N	20210630	668	673.95	660.2	661.65	879938	661.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210630	38.15	38.15	37.05	38	3036362	38	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210630	1531	1536.1	1513.05	1521.55	79555	1492.92	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210630	13	13.8	12.5	13	178444	13
MELSTAR.NSE	Melstar Information Technologies Limited	20210630	2.8	2.9	2.7	2.9	27407	2.9	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20210630	71	74.7	70.2	71.25	75466	69.35	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210630	24.7	25.3	24.5	24.65	198037	24.65	down	down	correct
MERCATOR.NSE	Mercator Limited	20210630	2	2	1.95	2	8578165	2
METALFORGE.NSE	Metalyst Forgings Limited	20210630	6.35	6.5	6.15	6.2	20773	6.2	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210630	2823.3	2863.2	2805	2835.75	134372	2835.75	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210630	1085	1085	1057.35	1060.4	677206	1060.4	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20210630	1162	1165.7	1135	1136.5	406478	1122.96	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210630	255	256.5	248.8	250.05	261028	166.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210630	205	209.2	204.1	204.75	649868	203	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210630	129.7	130.9	126	128.2	133692	127.49	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210630	655.6	655.6	638.35	640.4	112767	640	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210630	66.2	71	66.2	69.55	34866	69.55	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20210630	2592	2618.35	2580.5	2600.5	617163	2577.48	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210630	18.3	18.45	18	18.45	826257	18.45	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210630	54.95	54.95	52.6	53.3	2811738	53.3	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210630	12.1	12.1	11.75	12	34827	10.91	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20210630	675	685	666.35	675	8436	670
MMP.NSE	MMP Industries Limited	20210630	105.9	106.35	99.95	101.15	89328	100.48	down	up	incorrect
MMTC.NSE	MMTC Limited	20210630	55	58.95	54.65	56.6	19673971	56.6	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210630	74.35	76	72.05	75.25	5752	75.25	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210630	17.25	17.3	16.9	17.3	27766	17.3	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210630	7.95	8.1	7.6	8	143357	8	up	down	incorrect
MOIL.NSE	MOIL Limited	20210630	195.55	197.5	191.3	192.25	508204	186.89	down	down	correct
MOLDTECH.NSE	Mold	20210630	65.4	72.5	65.4	71.45	511074	70.72	up	up	correct
MOLDTKPAC.NSE	Mold	20210630	489.7	489.7	464.85	478.55	54992	475.05	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210630	106.9	107.5	106.72	107.2	903898	107.2	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210630	331.65	339.75	330.15	334.5	27163	321.18	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210630	19.55	20.6	18.1	20.5	259061	20.5	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210630	64.25	64.75	62.6	62.8	1667006	62.8	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210630	238.75	243.8	238.2	242.1	9855703	240.43	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210630	786.9	791.5	780	783.9	207591	779.74	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210630	22.4	22.5	21.6	22.05	7904	22.05	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210630	2095	2144.3	2076.05	2134.2	653567	2114.99	up	up	correct
MPSLTD.NSE	MPS Limited	20210630	579.95	622.6	575.55	592.2	101795	592.2	up	up	correct
MRF.NSE	MRF Limited	20210630	80300	80649.55	79871	80079.5	7178	80027.02	down	down	correct
MRO.NSE	TEK	20210630	31.7	34.35	31.6	32.75	5719	32.75	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210630	52.05	52.8	51.05	51.3	2038837	51.3	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210630	11.05	11.25	10.85	11	126832	11	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210630	277.6	293.75	274.5	285.4	1498541	279.72	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20210630	1014.3	1207	1010.95	1127.2	2407208	1127.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210630	10.4	10.45	9.85	10.15	130780	10.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210630	21.8	22	21.2	21.45	1913472	21.45	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20210630	22.05	22.05	22.05	22.05	0	22.05
MUKANDLTD.NSE	Mukand Limited	20210630	130	132.5	125.75	130.2	155008	129.29	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210630	37.8	38.85	36.85	37.85	25087	37.85	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210630	64.85	67.45	63.95	66.7	660573	66.7	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210630	151	152.6	147.7	148.55	81327	143.92	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210630	28.8	28.95	27.6	27.85	372828	27.85	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210630	399.2	402.7	395	395.9	23096	395.9	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210630	1480	1498	1474.4	1481.65	1118377	1481.65	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210630	77.9	77.9	74.55	75.2	84120	74.77	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210630	12.75	12.75	12.75	12.75	5661517	12.75
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210630	7.65	7.65	7.65	7.65	0	7.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210630	30.15	31	29.35	29.65	20378	29.65	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210630	170	188	168.1	180.3	183256	178.51	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210630	84.3	88	83.55	84.95	68387	84.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210630	169.15	179.45	169.15	172.35	155014	171.37	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210630	231	234.8	226.45	226.9	54262	225.41	down	down	correct
NAM.NSE	INDIA	20210630	367.75	372	365.25	366.2	992389	366.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210630	1095	1144	1089	1129.35	1235452	1126.15	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210630	391.5	391.55	382	384.55	28353	382.34	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210630	78	79.5	77.75	78.35	38789162	75.92	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210630	4.4	4.4	4.4	4.4	0	4.4
NAUKRI.NSE	Info Edge (India) Limited	20210630	4954.05	5001	4903.1	4915.75	213128	4915.75	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210630	3735	3869	3698.8	3749.25	763695	3737.79	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210630	41.9	42.1	40.85	41	336178	41	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210630	94	94.05	91.05	91.85	553347	90.94	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210630	1525	1543.8	1510	1514.95	101060	1514.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210630	52.1	55.1	52.1	53.95	20361195	53.36	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210630	2258.9	2258.9	2206	2249.15	34780	2249.15	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210630	106.6	110.8	106.6	107.25	787869	104.81	up	up	correct
NCC.NSE	NCC Limited	20210630	85.75	87.85	83.25	86.85	7512540	86.05	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210630	215	215.7	208.2	209.55	371605	208.68	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210630	1791.1	1840	1760	1776.65	2848	1773.46	down	down	correct
NDL.NSE	Nandan Denim Limited	20210630	49.75	49.75	48.7	49.7	146137	49.7	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210630	294	301.95	282	283.7	11495	283	down	down	correct
NDTV.NSE	New Delhi Television Limited	20210630	73.95	74.7	70.05	71.4	58363	71.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210630	14.9	15.85	14.3	15.85	384659	15.85	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210630	41.2	41.75	39.8	40.3	1013628	40.3	down	down	correct
NELCAST.NSE	Nelcast Limited	20210630	73.4	74.35	72	72.25	87664	72.1	down	down	correct
NELCO.NSE	Nelco Limited	20210630	372	403.7	365.1	373.9	3076332	373.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210630	856	859.95	843.95	851.25	150211	849.59	down	down	correct
NESCO.NSE	Nesco Limited	20210630	608.85	613.75	597.55	605.95	48096	602.97	down	down	correct
NETF.NSE	Tata Mutual Fund	20210630	195.36	195.36	195.36	195.36	74	195.36
NETFCONSUM.NSE	Nippon India Mutual Fund	20210630	70.6	70.6	68.45	68.88	10821	68.88	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210630	40.98	40.98	39.75	39.81	9446	39.81	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210630	22.52	22.6	22.48	22.52	9349	22.52
NETFNIF100.NSE	Nippon India Mutual Fund	20210630	164.9	167.09	164.65	164.82	332	164.82	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210630	90.69	92.98	87.5	87.57	3539	87.57	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20210630	50.75	51.65	49.8	50.05	1582892	50.05	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20210630	2174	2174	2105	2161.45	52897	2161.45	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20210630	623.9	658	622.4	637.6	952439	634.41	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210630	6	6.25	5.85	6	40617	6
NFL.NSE	National Fertilizers Limited	20210630	66.7	66.95	65.75	65.9	1317978	65.9	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210630	484.8	495	478.55	492.25	248169	492.25	up	up	correct
NHPC.NSE	NHPC Limited	20210630	25.65	26.35	25.5	26.2	8695846	25.87	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210630	174.25	174.75	166.95	169.6	823163	169.6	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210630	22.4	22.4	20.8	21.4	25829	21.4	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20210630	173.35	173.35	160.15	169.13	846600	169.13	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210630	20018	20018	20018	20018	0	20018
NIITLTD.NSE	NIIT Limited	20210630	281.45	293.8	278	287.1	2984726	284.63	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210630	6.4	6.4	6.05	6.1	376437	6.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20210630	2.25	2.25	2.2	2.2	563779	2.2	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20210630	2182.9	2255	2177.45	2224.3	7558	2215.71	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210630	960	1040	960	1022.4	85696	498.77	up	up	correct
NITCO.NSE	NITCO Limited	20210630	28.7	28.7	27.3	27.55	84581	27.55	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210630	1.35	1.35	1.35	1.35	32403	1.35
NITINSPIN.NSE	Nitin Spinners Limited	20210630	142	150.5	142	146.25	920689	145.24	up	up	correct
NKIND.NSE	N.K Industries Limited	20210630	26.3	26.3	25	25	1639	25	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20210630	61.15	62.45	60.85	61.05	5535122	59.39	down	down	correct
NMDC.NSE	NMDC Limited	20210630	183.2	186.9	182.25	184.1	18420079	172.85	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20210630	213.6	217.95	211.5	216.55	1166446	214.81	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210630	6.4	6.5	6.15	6.5	217396	6.5	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210630	6.6	6.6	6.5	6.6	1197	6.6
NOVARTIND.NSE	Novartis India Limited	20210630	876	876	853.5	865.5	24178	855.32	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210630	186.8	189.5	185.55	185.55	434	185.55	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210630	230.3	237.6	228.75	233.3	47656	232.54	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210630	140	143.5	139	140.15	192711	139.64	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20210630	1727	1760	1706.05	1727.85	903	1727.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20210630	1.25	1.25	1.25	1.25	592	1.25
NTPC.NSE	NTPC Limited	20210630	117.85	118.45	116.15	116.4	16739618	116.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210630	612.55	657.6	612	628.95	646522	623.5	up	up	correct
NURECA.NSE	Nureca Limited	20210630	1629.7	1629.95	1569.3	1584.7	18999	1582.76	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210630	484	484	472.65	475.6	2865	471.27	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210630	774	775.85	762	764.8	10782	763.3	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20210630	615	646.5	605.5	629.7	829242	629.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210630	1050	1062	1033.55	1045.5	9570	1028.86	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210630	3592.4	3673.4	3575	3651.5	73686	3651.5	up	up	correct
OIL.NSE	Oil India Limited	20210630	157.05	161.25	156.1	157.2	2789318	153.26	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210630	8.6	8.6	8.6	8.6	4040	8.6
OLECTRA.NSE	Olectra Greentech Limited	20210630	210	226.5	210	223.6	1546956	223.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20210630	67.85	67.85	61.1	62.2	192765	62.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20210630	82	82.05	79.9	80.15	282623	80.15	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210630	9.65	9.65	8.75	9.05	10855	9.05	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210630	10.7	10.7	10.7	10.7	0	10.7
ONEPOINT.NSE	One Point One Solutions Limited	20210630	31.3	31.3	29.05	31.3	284536	31.3
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210630	120.35	120.95	117.05	117.7	19094044	111.54	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210630	112.1	115.6	110.9	111.3	456301	109.85	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210630	201	205.4	196	199.4	29831	196.74	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210630	158.9	163.15	151.95	163.15	142193	163.15	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210630	5.25	5.25	4.85	4.95	926217	4.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210630	67	67.5	65.3	65.55	26472	65.55	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210630	27	27.25	25.35	25.85	105419	25.44	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20210630	33.4	33.45	31.6	31.85	145548	31.69	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210630	13.1	13.1	11.7	12	679652	12	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210630	312.55	317.55	303.25	315.4	26746	314.91	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210630	137	139	136.1	136.8	268087	135.45	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20210630	310	314.9	307	313.55	289770	312.38	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210630	38.6	38.9	37.8	38.05	118778	38.05	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210630	80	82	79.55	81.7	12265	81.7	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210630	29.2	30.4	28.8	30.15	5854054	29.89	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210630	3404.9	3429.9	3300	3315.75	15935	3315.75	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210630	1.35	1.35	1.35	1.35	750	1.35
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210630	14.25	15.25	14	14.6	779854	14.6	up	up	correct
PAEL.NSE	PAE Limited	20210630	9.9	9.9	9.5	9.9	7450	9.9
PAGEIND.NSE	Page Industries Limited	20210630	29642.55	29825	29119.95	29522	22267	29366.46	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20210630	605.45	614.8	604.6	612.45	12417	611.65	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20210630	93.5	93.5	85.25	85.25	1621	85.25	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20210630	125.15	132.65	125.15	130.4	46371	130.4	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210630	375	380.3	370.6	371.45	65327	371.45	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210630	60.1	63.55	59	60.35	103634	60.35	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210630	238	242	235	236.5	127817	232.88	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20210630	16.5	17.05	16.1	16.2	2661049	16.2	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210630	138.95	142.4	135.05	136.6	1145083	136.09	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210630	14.25	15.35	14.25	14.25	1325396	14.25
PATELENG.NSE	Patel Engineering Limited	20210630	19.25	19.4	18.3	18.4	2125343	18.4	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210630	25.95	26.55	25.9	26.3	50044	26.2	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20210630	7.75	7.95	7.35	7.95	37305	7.95	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210630	27.2	27.45	26.65	26.85	1322505	26.85	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210630	39.65	41.3	37.15	40.05	1041973	39.75	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210630	4.45	4.45	4.45	4.45	0	4.45
PDSMFL.NSE	PDS Multinational Fashions Limited	20210630	1008	1022.65	981.55	996.6	4377	983.93	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210630	17	17.55	16.65	17.15	27168	17.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210630	2402	2430.9	2346.05	2398.25	1161191	2365.39	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210630	26.6	27.2	26.3	26.65	787202	26.65	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210630	11.8	12.95	11.8	12.65	335171	12.65	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210630	2844.9	2988	2827.8	2938.85	714480	2932.49	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20210630	225.95	227.75	225.25	225.8	2363040	215.73	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210630	124.4	130.3	122.6	128.8	27357259	122.14	up	up	correct
PFIZER.NSE	Pfizer Limited	20210630	5690	5715	5656	5670.8	45316	5665.96	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210630	62.5	62.5	59.2	60.55	43838	60.55	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210630	19.5	20.9	19.35	20.35	3267548	20.35	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20210630	423	435	420	422.1	24738	422.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210630	13250	13388	13169	13307.1	4305	13233.02	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210630	5818	5818	5495	5549.7	38458	5458.95	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210630	215	218.35	211.6	212.15	10270	212.15	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210630	228.85	234.5	227.3	228.1	1100519	228.1	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210630	814	825.4	806.3	815.15	281264	814.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210630	2160	2185.9	2147.6	2153.95	361472	2146.06	down	down	correct
PIIND.NSE	PI Industries Limited	20210630	2903.35	2935.1	2878.5	2910.4	178449	2908.7	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210630	1984.05	1984.05	1915.55	1945.2	6047	1929.12	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210630	8.05	8.4	7.75	8.1	6950945	8.1	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210630	134.6	134.8	131.05	131.25	24662	131.25	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210630	55.3	57.5	53.5	54	420897	53.77	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20210630	127.5	140.1	127.5	139.25	1635315	138.98	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210630	358	364.35	355.15	364.25	3293	362.62	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210630	264	278.8	262	266.7	194046	263.01	up	down	incorrect
PNB.NSE	Punjab National Bank	20210630	43.25	43.45	42.15	42.3	88216025	42.3	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210630	73.35	75.7	72.6	74.1	959619	70.91	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210630	687	690.2	665	683.4	94462	683.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210630	42.55	42.55	40.7	40.85	15721	40.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210630	261.9	298.2	261	288.45	12791292	288.04	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210630	177.5	182.1	175.2	178.15	17528	178.15	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210630	273	273	258.6	259.4	21656	257.58	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20210630	342	343.95	333.1	342.05	178414	341.52	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210630	1964	2000.5	1957.1	1975.05	222906	1964.9	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20210630	1015.65	1024	996	1016.55	114068	1013.97	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20210630	1325.9	1429	1325.85	1387.25	874409	1332.36	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210630	380	380	330.6	346.1	411874	345.16	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210630	150.9	150.9	146.5	147	194101	147	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210630	237.15	237.6	232	232.4	9808734	168.79	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210630	1828.95	1954.9	1810	1890.35	187976	1890.35	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210630	744.2	757.55	730.6	749.45	208214	749.45	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210630	229.45	230	225.05	225.95	23793	225	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210630	184.65	188.15	181	182.95	113668	181.64	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210630	1.05	1.05	1.05	1.05	0	1.05
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210630	11.5	12.15	11.5	12	293192	12	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20210630	373.95	378	362.4	369.95	401075	367.82	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210630	76.95	77.65	75.35	75.5	766555	75.5	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210630	1.4	1.4	1.4	1.4	723901	1.4
PRAXIS.NSE	Praxis Home Retail Limited	20210630	49.5	49.7	45.1	49.7	32202	49.7	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20210630	78.3	80	74.55	75.3	278318	74.47	down	down	correct
PRECOT.NSE	Precot Limited	20210630	226.85	226.85	212.8	213.8	16495	213.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210630	235.45	235.45	228.2	229.55	30667	45.25	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210630	159.3	174	159.3	174	226213	174	up	up	correct
PREMIER.NSE	Premier Limited	20210630	3.85	3.85	3.8	3.85	14268	3.85
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210630	59.7	65.6	59.7	64.7	1312786	64.26	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20210630	29.05	29.65	28.8	28.95	113424	28.13	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210630	294.2	294.2	288.1	289.55	285792	288.53	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210630	99.95	100.6	90	97.15	1436113	97.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210630	61.5	63.05	59.65	62.3	180661	59.81	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210630	709.9	732	706.65	718.4	596631	714.97	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210630	33.75	33.85	33.35	33.85	1678303	33.85	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210630	130.5	131.45	130	130.6	106679	130.6	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210630	21.2	22.7	20.7	21.85	6400080	21.85	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210630	417	429	414.85	418.05	113333	414.28	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210630	26	28.4	26	27.58	374984	27.58	up	up	correct
PTC.NSE	PTC India Limited	20210630	103	104.9	103	103.5	1049196	96.47	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210630	54.5	57.85	54.5	56.4	858402	26.95	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210630	1277.05	1300	1252	1258.2	26144	1256.43	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210630	2.3	2.3	2.2	2.2	481116	2.2	down	down	correct
PURVA.NSE	Puravankara Limited	20210630	86	89.3	86	86.75	239928	86.75	up	up	correct
PVR.NSE	PVR Limited	20210630	1353	1365	1331.05	1334.65	304594	1334.65	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210630	2019	2019	2008	2014	423	40.28	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210630	1634	1642	1634	1634.1	5	1634.1	up	up	correct
QUESS.NSE	Quess Corp Limited	20210630	833.25	837.8	812	817.95	46021	814.38	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210630	270	277	269.05	270.25	493212	266.57	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210630	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20210630	1.5	1.5	1.5	1.5	300	1.5
RADICO.NSE	Radico Khaitan Limited	20210630	772.1	774.65	753.1	759.1	192882	757.13	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20210630	26.45	26.75	25.8	25.95	531113	25.95	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20210630	142.9	144.45	140.8	141.4	1036554	141.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20210630	193.9	198.25	192.25	194.65	3803597	193.77	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210630	574.5	577.2	561.45	564.6	233454	563.85	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20210630	1318.5	1557.1	1290	1557.1	87022	1549.65	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210630	0.3	0.35	0.3	0.3	1293253	0.3
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210630	31.5	31.5	31.5	31.5	78691	31.5
RAJTV.NSE	Raj Television Network Limited	20210630	53.95	65.6	49.25	64.15	1383298	64.15	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210630	8.15	8.15	8.15	8.15	0	8.15
RALLIS.NSE	Rallis India Limited	20210630	325	328.4	324.15	324.9	263466	324.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210630	20.15	20.7	19.75	20.55	344981	20.55	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210630	129.4	131.05	129	131.05	58746	131.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210630	1039.1	1040	1023.55	1025.75	175581	1025.75	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210630	279.25	281.65	268.1	269.35	153099	269.35	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210630	622	626.35	605	608.45	141015	608.45	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20210630	173.5	173.5	173.5	173.5	41462	173.5
RANASUG.NSE	Rana Sugars Limited	20210630	30.1	30.1	30.1	30.1	302815	30.1
RANEENGINE.NSE	Rane Engine Valve Limited	20210630	310	318	305	305.55	16425	305.55	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210630	664	673.55	640	641.9	83091	641.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210630	2036	2067.9	2023.95	2050.75	233689	2037.41	up	up	correct
RAYMOND.NSE	Raymond Limited	20210630	413.3	415.55	409.3	412.05	341194	412.05	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210630	935	948	912.5	921.15	14368	900.04	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20210630	212	213.85	210	210.5	4255779	210.5	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210630	82.5	84.3	81.85	83.6	5115614	80.33	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210630	4.2	4.35	3.95	3.95	136345255	3.95	down	down	correct
RECLTD.NSE	REC Limited	20210630	143.25	150.95	142.05	148.55	20432025	142.67	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20210630	266	270	261.05	267.4	547018	128.9	up	up	correct
REFEX.NSE	Refex Industries Limited	20210630	163.45	164.6	155.1	157.95	246416	157.47	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210630	1.55	1.55	1.55	1.55	0	1.55
RELAXO.NSE	Relaxo Footwears Limited	20210630	1159	1180	1147.45	1151.95	191479	1149.57	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210630	25.5	25.9	24	24	8943283	24	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210630	2096.25	2122.65	2091.05	2110.65	9120556	2110.65	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210630	125.15	127.75	123.1	126.5	1944656	126.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210630	96.25	96.25	87.15	88	3944021	88	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210630	233	263.05	231.4	256.7	127897	255.58	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20210630	39.35	39.35	39.35	39.35	2109599	39.35
REPCOHOME.NSE	Repco Home Finance Limited	20210630	380	385	370	372.5	194655	369.4	down	up	incorrect
REPRO.NSE	Repro India Limited	20210630	357	370.25	355.2	359.3	8733	359.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20210630	146.15	148	142.3	143.4	15665	143.29	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210630	689	696.25	674	677.1	3682	677.1	down	down	correct
RGL.NSE	Renaissance Global Limited	20210630	582	591.8	572.5	581.35	51676	581.35	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210630	6.3	6.3	5.7	6.15	3707970	6.15	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210630	46.25	49.05	46.15	48.7	1675228	48.49	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210630	798.45	802	760.6	766.2	443126	762.65	down	down	correct
RITES.NSE	RITES Limited	20210630	277.65	279.95	275	276.15	273882	266.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210630	12.25	12.8	12	12.5	66133	12.5	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210630	653	672	651	662.95	144631	662.31	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210630	3.15	3.15	2.95	3	224839	3	down	down	correct
RML.NSE	Rane (Madras) Limited	20210630	370.6	378.75	368.7	369.95	17331	369.95	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210630	5.25	5.3	5.25	5.25	2337848	5.25
ROHITFERRO.NSE	Rohit Ferro	20210630	3.15	3.15	3.15	3.15	0	3.15
ROHLTD.NSE	Royal Orchid Hotels Limited	20210630	81.05	81.85	80	80.25	41770	80.25	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210630	2.95	3.05	2.95	3.05	184635	3.05	up	up	correct
ROLTA.NSE	Rolta India Limited	20210630	8.25	8.6	8.1	8.35	3729588	8.35	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20210630	1210	1237	1186.45	1193.3	232750	1192.87	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210630	150.5	160.5	145.2	152.65	765641	152.36	up	up	correct
ROUTE.NSE	Route Mobile Limited	20210630	1697	1743.85	1684.35	1723.2	435206	1721.61	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210630	451.4	456	448.05	450.85	17946	444.89	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210630	15.5	15.75	14.25	15	47840028	15	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210630	66.9	67.9	66.25	67.15	87744	67.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210630	38.65	39.3	37	38.2	37071	38.2	down	down	correct
RSWM.NSE	RSWM Limited	20210630	273.55	273.55	265.95	268.75	46832	268.75	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210630	157.7	158.8	152.3	154.15	165727	152.14	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20210630	8.05	8.05	8.05	8.05	1979311	8.05
RUBYMILLS.NSE	The Ruby Mills Limited	20210630	245	247.55	235.35	236.7	40342	236.1	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210630	1223	1244.8	1142.15	1160.65	176493	1160.65	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210630	9.2	9.2	8.7	8.8	216636	8.8	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210630	90	92.85	87.5	92.05	299652	90.89	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210630	482	493	471.55	473.2	297652	470.93	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210630	33.5	34.5	33.4	33.7	35820998	33.25	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210630	23.15	23.15	22.1	22.1	1774	22.1	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210630	2.6	2.6	2.6	2.6	13001	2.6
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210630	2.5	2.5	2.5	2.5	0	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20210630	90.5	96.5	89.7	93.2	9056691	93.2	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210630	36	40	35.15	38.8	14607484	38.8	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20210630	659	663.95	651.35	658.35	6680	658.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210630	57.45	57.45	54.05	55.9	13191	55.9	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20210630	1114	1133.3	1090.4	1098.5	46008	219.22	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210630	131.6	134.25	130.15	130.6	39503843	124.43	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210630	145.45	160.4	145.45	156.35	395431	156.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210630	18.2	18.2	18.2	18.2	343600	18.2
SAKSOFT.NSE	Saksoft Limited	20210630	530.45	606.2	529.15	568.2	446546	564.35	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210630	11.3	11.7	10.5	10.6	2980720	10.55	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210630	707	711.3	693.05	700.3	57948	347.83	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210630	144.95	144.95	138.05	140.85	5569	140.13	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210630	6.5	6.5	6.05	6.05	108716	6.05	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210630	162	165.65	160.55	161.85	162996	160.1	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210630	3.65	3.8	3.6	3.8	49652	3.8	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20210630	10.8	10.8	10.4	10.55	17170	10.55	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210630	805	819	800.15	804.8	3610	804.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210630	247.5	247.5	243	246.15	52559	245.28	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20210630	107.7	107.7	105.05	105.5	5261	104.81	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210630	54.4	54.9	53.15	53.5	408996	53.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210630	203.9	204	200	200.8	109275	200.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210630	22.2	22.95	22.2	22.45	26353	22.45	up	up	correct
SANOFI.NSE	Sanofi India Limited	20210630	7660	7749.85	7608.85	7672.25	24000	7672.25	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210630	0.95	0.95	0.85	0.9	4117287	0.9	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210630	650	656.95	615.75	624.8	76821	618.52	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210630	3209.95	3209.95	3075	3130.9	17657	3130.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210630	36.25	38.1	35.95	36.85	370681	36.85	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210630	1027	1227.1	1027	1220.7	979484	1195.77	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210630	317.5	317.5	298.1	304.6	255800	304.6	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210630	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210630	90.8	98	90.8	96.55	1221311	96.45	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20210630	88.8	89	86.5	87	139092	87	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210630	978.45	982	967	970.4	2733246	970.4	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210630	140	142	137.97	138.53	1346	138.53	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210630	1002.4	1011.75	998.45	1008.15	777901	1008.15	up	up	correct
SBIN.NSE	State Bank of India	20210630	423	424.9	418.3	419.2	18337773	419.2	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210630	2.25	2.35	2.25	2.35	268891	2.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210630	5589.95	5700	5475.55	5634.4	13748	5634.4	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20210630	116	120.45	110.7	116.2	257375	116.2	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210630	121.6	131.15	120.65	129.1	4605547	129.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210630	112.35	113.45	110.3	110.7	2091843	110.43	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210630	48.45	48.5	46.05	47.15	108600	47.15	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20210630	501.45	507.15	486.45	488.5	8952	488.5	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210630	159	163	157	157.55	64816	157.55	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210630	7.35	7.6	7.1	7.4	34114	7.4	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210630	326.3	328.7	308.85	312.85	4543660	312.16	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210630	184	204.7	184	198.6	648911	196.26	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210630	24.05	24.3	22.7	22.9	508085	22.9	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210630	205	206.99	205	205.45	51	205.45	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20210630	4169	4169	4138	4145.85	50111	4145.85	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210630	164.85	164.85	159.82	159.97	160711	159.97	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210630	349.97	351.81	347.04	347.56	22192	347.56	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210630	404.69	415	399.5	399.92	21414	399.92	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210630	1.75	1.75	1.75	1.75	234851	1.75
SEYAIND.NSE	Seya Industries Limited	20210630	66	66.8	63.9	64.15	25612	64.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20210630	2240	2267	2212.05	2230.7	7345	2230.7	down	up	incorrect
SGL.NSE	STL Global Limited	20210630	13	14.15	12.55	14.15	549725	14.15	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210630	13.85	13.85	13.85	13.85	0	13.85
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210630	783.7	798.7	772	774.5	115304	765.84	down	down	correct
SHALBY.NSE	Shalby Limited	20210630	171.1	184.7	171.05	180.35	1861055	179.4	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210630	107.05	113.9	105.95	111.45	959388	111.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210630	443.7	460	438.05	452.15	227534	452.15	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210630	141.7	145	141	143.65	25948	143.65	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210630	344.05	349	343.1	344.8	105205	341.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210630	514.45	544.15	510.5	532.5	209151	530.45	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210630	420.91	420.91	405.25	407.24	946	407.24	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210630	125.2	130.35	122	128.8	115808	128.8	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20210630	325	331	314	321.2	61833	320.97	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210630	552.4	556	535.55	539.15	222303	538.13	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210630	24	24.15	23.5	23.8	30028	23.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210630	85	87.35	81.7	86.65	58265	85.68	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210630	175.95	184.65	171	181.6	31193	180.51	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210630	172.5	174.55	171.5	172.25	153104	171.49	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210630	244.45	246.75	236.7	238.8	196412	238.8	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210630	82.4	83.2	81.5	81.7	264122	80.21	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210630	27830	28450	27451	27504.6	55961	27445.83	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210630	179.5	188	178.2	184.8	154059	183.96	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210630	12.4	12.7	12	12.7	266499	12.7	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210630	2.1	2.1	2.05	2.05	853096	2.05	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210630	103	107.5	102.45	106.4	111315	103.81	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210630	188.2	188.2	181	181.6	40651	180.65	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210630	948.9	948.9	922	932.6	202	932.6	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210630	1715	1729.4	1691.2	1713.05	72392	1692.55	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20210630	5	5	4.75	4.8	1129166	4.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210630	10.15	10.15	9.85	9.9	232344	9.9	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210630	368	377.45	361.1	369.6	1886702	364.71	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20210630	14.3	14.3	13.4	14.3	20487	14.3
SICAL.NSE	Sical Logistics Limited	20210630	15	15.45	14.65	14.8	185378	14.8	down	down	correct
SIEMENS.NSE	Siemens Limited	20210630	2019.8	2039.9	2000.75	2021.05	774846	2021.05	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210630	52.4	53.4	50.2	50.85	68412	50.3	down	down	correct
SIL.NSE	Standard Industries Limited	20210630	16.5	17.25	16.45	16.9	4668	16.9	up	up	correct
SILINV.NSE	SIL Investments Limited	20210630	279.55	283	278.95	280.4	5696	277.94	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210630	22.15	22.15	20.05	22.15	3264	22.15
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210630	32.45	32.45	31	32.45	200946	32.45
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210630	56.5	56.5	51.2	51.2	2274639	51.2	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210630	4.8	5	4.65	4.75	3256854	4.75	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210630	334.8	336	324	327.65	40260	326.18	down	down	correct
SIS.NSE	SIS Limited	20210630	427.5	434	427.05	430	127875	430	up	up	correct
SITINET.NSE	SITI Networks Limited	20210630	1.45	1.45	1.45	1.45	756225	1.45
SIYSIL.NSE	Siyaram Silk Mills Limited	20210630	315	316.45	304.65	306.45	59594	301.08	down	down	correct
SJVN.NSE	SJVN Limited	20210630	27.55	28.05	27.5	27.9	2844106	27.49	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210630	2552	2705	2552	2680.3	86261	2666.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210630	3.6	3.75	3.6	3.6	317487	3.6
SKIPPER.NSE	Skipper Limited	20210630	89.05	92.7	88.3	89.85	858148	89.74	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210630	90	91.65	88.5	88.7	259630	87.64	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210630	107.65	119.8	107.65	113.1	367479	113.1	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20210630	463.5	469.1	460.5	462.75	18475	462.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210630	790	798.8	752.55	764.25	19531	762.68	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210630	173.1	176	172.5	173.1	62307	172.76
SNOWMAN.NSE	Snowman Logistics Limited	20210630	53.35	53.9	52.85	52.95	935303	52.95	down	down	correct
SOBHA.NSE	Sobha Limited	20210630	481.45	486.85	465.65	471.05	135297	468.23	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210630	1693	1709.5	1682	1684.45	17292	1681.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210630	1600	1615	1580	1585	10827	1579.41	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210630	610.2	618.9	600	614.35	20041	614.35	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210630	6.7	7.2	6.7	6.85	17828	6.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210630	62	63.7	62	63.7	59922	63.7	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210630	350.75	359	341.3	342.3	983870	342.3	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210630	766.9	768.95	741.6	746.8	568957	730.64	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210630	150	150	141.15	142.85	74005	142.85	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210630	1444.6	1468.8	1410	1419.45	54654	1406.14	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20210630	13.4	13.55	13.1	13.15	16765806	13.15	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210630	41.9	42.35	40.5	40.9	42668	40.69	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210630	224.4	225.95	220.1	220.7	36271	219.08	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210630	667.45	667.45	654.75	660.65	45211	660.65	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210630	237	237.4	227.8	229.75	621134	229.75	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210630	1.85	1.85	1.85	1.85	0	1.85
SPECIALITY.NSE	Speciality Restaurants Limited	20210630	63.75	64.1	61.7	62.2	819227	62.2	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210630	79.5	79.65	77.65	77.95	180446	77.95	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210630	0.95	0.95	0.85	0.9	78871	0.9	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210630	49.65	51.75	48.8	49.05	5195942	49.05	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210630	83	83.7	80.1	81	13170673	81	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20210630	43.05	44.5	41.6	42.8	93530	42.8	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20210630	11.7	12.4	11.6	11.6	120636	11.6	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210630	5.4	5.9	5.4	5.85	5377889	5.85	up	up	correct
SPYL.NSE	Shekhawati Poly	20210630	0.7	0.7	0.7	0.7	0	0.7
SREEL.NSE	Sreeleathers Limited	20210630	207	212.9	203.35	207.35	21604	207.35	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210630	13.5	14.3	13.5	14.3	4853794	14.3	up	up	correct
SRF.NSE	SRF Limited	20210630	7094	7310	7094	7275.7	211855	1453.21	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210630	358.9	368	356.45	362.25	89518	358.87	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210630	224.3	231.6	218.55	220.6	618733	214.91	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210630	1365	1372.8	1336.95	1342.65	1393713	1336.2	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210630	850	862	832	842.05	88446	420.55	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210630	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20210630	765.9	770.95	756	759.3	198127	756.88	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210630	107.1	112.5	106.8	109.95	2961230	109.95	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20210630	143	147.9	142.3	146.7	432046	144.31	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210630	113.2	116.4	111.65	112.15	121095	112.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210630	52.05	53.25	51.35	51.9	45872	50.19	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210630	59	69.95	59	69.55	3844468	69.55	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20210630	117	117.25	114	114.95	29411	114.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210630	185.35	185.35	181.35	182.55	107321	181.63	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210630	262.5	267	260.85	264.4	343332	262.38	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20210630	750	786.65	728.85	734.85	1334647	734.85	down	down	correct
SUBROS.NSE	Subros Limited	20210630	316.5	318.55	305	308.9	127945	308.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210630	679.8	684.95	670.25	680.25	140485	674.79	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210630	7.1	7.1	7.1	7.1	90049	7.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210630	375.4	389.5	375	386.25	456247	385.54	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210630	14.3	15.7	13.95	15.45	1563704	15.45	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20210630	656.15	683.5	656.15	671.15	7591	671.15	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210630	3456.3	3549	3420	3443.7	1695	3443.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210630	2.1	2.1	2.1	2.1	98975	2.1
SUNDARMFIN.NSE	Sundaram Finance Limited	20210630	2642	2677.5	2642	2674.65	16869	2662.13	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210630	76.5	76.8	74.15	74.8	197567	74.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210630	430.55	441.5	421	432	16499	432	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210630	798.95	811.85	795	808.65	94228	808.65	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210630	84	85	82.35	82.7	1229643	82.7	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210630	678.05	683.45	674.25	675.45	3768943	673.68	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210630	304.25	305	292.05	294.05	735774	293.07	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210630	540	540.75	527.5	529.75	1405544	523.34	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210630	157.05	159.5	153.35	154	65372	153.09	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210630	7.8	8.15	7.45	8.15	95354	8.15	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210630	751	756	735	736.7	44594	732.14	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210630	283.15	283.8	280.15	282.45	3899	281.57	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210630	2208.95	2208.95	2158.5	2164.35	76707	2158.62	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210630	12.45	12.65	12.1	12.65	128414	12.65	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210630	6.7	6.7	6.7	6.7	126803	6.7
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210630	49.15	51.45	49	51.45	19843	51.45	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210630	540.95	548	534	540	111481	538.43	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210630	55.1	56.45	53.6	54.05	135813	53.78	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20210630	606.95	606.95	594.05	606.75	79460	599.63	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210630	89.6	90.15	87.5	87.9	276384	87.9	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210630	479.9	485	474.7	479.95	250360	479.07	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210630	7.95	8	7.7	8	58147642	8	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20210630	142.9	144.25	138.6	140.65	194623	140.54	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210630	1954.8	1968	1915.75	1952.25	55967	1933.25	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210630	233.8	233.8	225	228.4	15923	225.83	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210630	248.1	276.75	248.1	272.05	6653981	272.05	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210630	1046	1046	1027	1028.7	135179	1022.38	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210630	586.9	586.9	578.45	583.3	323086	583.3	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210630	75.5	78.25	75	76.05	3899	76.05	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210630	139.55	140.95	138	138.35	154041	138.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210630	64.4	64.4	62.75	63.1	1654661	63.1	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210630	275.25	285.2	275.25	277.7	51123	275.74	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20210630	817	818.4	789	799.7	49789	798.78	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210630	7.2	7.2	6.6	6.8	24627	6.8	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20210630	5.65	5.7	5.25	5.45	61794	5.45	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20210630	64	64	60.75	61.15	124136	61.15	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210630	17130.2	17600	16950	17083.95	3987	17082.17	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210630	722	729.5	719.3	723.8	1267606	723.8	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210630	187.7	190.6	186.5	187.65	3565400	187.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210630	1285	1304.05	1280	1287.1	209124	1287.1	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210630	765	768.35	749.4	754.4	1733070	754.4	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20210630	4039	4350	4033.1	4304.3	1003399	4304.3	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210630	1125	1135	1121	1130.4	21359	1130.4	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210630	1125.1	1130.5	1106.45	1111.25	105649	1107.74	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210630	342	345.35	338.85	339.6	18277841	339.6	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210630	157.65	158.85	154.8	155.2	1367326	155.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210630	123.4	123.9	121.7	122.1	30099781	122.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210630	1181.05	1191	1162.8	1166.6	8043267	1166.6	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210630	90.8	91.25	89.3	89.6	2433339	89.6	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210630	959.95	959.95	935	942.8	24411	938.52	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210630	79.05	79.95	78.25	78.55	139383	76.04	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210630	421.35	422.75	415	416.2	59892	415.13	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210630	394.7	394.7	381.3	387.85	1081	387.85	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210630	1450.9	1456	1425.4	1439.05	22400	1434.91	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210630	6.2	6.25	6.2	6.2	2228	6.2
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210630	575.15	605.55	573.1	583.15	406953	583.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210630	490	574	487.8	546.3	223429	539.13	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210630	3346	3382	3338.5	3345.75	1693146	3332.07	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210630	194	194	181.6	184.55	144838	183.11	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210630	3648	3670	3577.75	3617.35	10260	3617.35	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210630	5.45	5.75	5.45	5.75	15104	5.75	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20210630	1088.2	1105	1083.3	1095.45	1917370	1070.49	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210630	339.95	343.85	325	330.75	201510	326.04	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210630	174	180.1	170	180.1	390013	180.1	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20210630	57	57.5	55.55	55.85	63967	55.85	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210630	66	66.7	65.5	66.1	51109	65.88	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210630	55.4	55.4	51.5	51.7	1317435	51.7	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210630	38.7	39.35	36.95	37.2	2780956	37.1	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210630	76.45	77.25	74.2	74.7	191622	73.83	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210630	4.35	4.5	4.25	4.4	1694	4.4	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210630	8.9	8.9	8.5	8.85	75589	8.85	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210630	813	828	800.5	817.15	25521	813.26	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210630	115.2	116.65	110	111.3	49559	111.3	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210630	713.55	713.55	695.15	696.35	4639	693.46	down	down	correct
THERMAX.NSE	Thermax Limited	20210630	1465	1490.5	1425.65	1484.4	130700	1477.11	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210630	66.45	66.45	63.25	63.6	687613	63.6	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210630	16.95	16.95	16.95	16.95	3382	16.95
THYROCARE.NSE	Thyrocare Technologies Limited	20210630	1334.45	1335.45	1303.15	1312.7	1206567	1312.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210630	38.1	39.2	37.55	37.75	245586	37.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210630	12422	12429.8	12250	12399.9	4263	6116.86	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210630	477	545.95	477	521.05	552927	521.05	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210630	1154	1174.85	1140	1168.6	63282	1167.08	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210630	9.55	9.75	8.85	9.1	81604	9.1	down	down	correct
TIL.NSE	TIL Limited	20210630	181.5	181.5	175.05	176.2	5935	176.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210630	53.8	55.4	51.2	52.8	20539	52.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210630	90.2	94.5	90.1	90.8	4571156	89.92	up	up	correct
TIMKEN.NSE	Timken India Limited	20210630	1492.05	1524.9	1461.25	1469.35	106813	1467.97	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210630	221.9	225.25	215.75	217.4	669847	215.53	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210630	1429.95	1438.8	1400	1436.4	25001	1434.23	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210630	136.2	147.25	134.9	141.8	3397629	139.84	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210630	6.2	6.51	5.9	6.51	29715	3.72	up	up	correct
TITAN.NSE	Titan Company Limited	20210630	1738	1755.35	1728.15	1732.5	803926	1728.43	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210630	19.8	19.8	18	18.7	139332	18.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210630	122.3	122.3	115.8	116.35	1592064	113.89	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210630	153.7	159.8	152.4	158.65	490663	155.1	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210630	7.25	7.6	7.05	7.6	26035	7.6	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210630	104.4	104.45	89.3	98.2	23786	98.2	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210630	2926.8	2933.85	2891.1	2901.6	116754	2901.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210630	455.6	462.9	452.65	460.1	1035110	460.1	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210630	91.6	91.6	85.4	87.6	12536	87.51	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210630	242	256.8	241	247.15	63047	122.22	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210630	11.15	11.15	11.15	11.15	24684	11.15
TREJHARA.NSE	Trejhara Solutions Limited	20210630	54.55	58.2	54.55	55.6	41153	55.6	up	up	correct
TRENT.NSE	Trent Limited	20210630	855.1	865.75	846.25	849.85	351060	849.3	down	down	correct
TRF.NSE	TRF Limited	20210630	161.4	170	155.55	157.2	669274	157.2	down	down	correct
TRIDENT.NSE	Trident Limited	20210630	16.35	16.7	16.3	16.35	7216903	16.2
TRIGYN.NSE	Trigyn Technologies Limited	20210630	135	135	127.25	128.95	301778	128.95	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210630	32.4	32.5	31.1	31.4	436931	31.29	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210630	126.2	128.6	120	123.3	866857	121.94	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210630	198	203.5	189.25	192.6	2700087	189.44	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210630	676.85	698.95	662.95	675.85	43641	670.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210630	9306.45	9430	9190	9373.9	15252	934.39	up	up	correct
TTL.NSE	T.T. Limited	20210630	64	66	63.5	64.05	9938	63.32	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210630	44.6	44.6	44.6	44.6	482232	44.6
TV18BRDCST.NSE	TV18 Broadcast Limited	20210630	43.65	44.25	42.7	42.9	6464863	42.9	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20210630	162.8	173.05	162	165.2	165170	165.2	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210630	617.5	622.3	612.55	620.5	1514826	620.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210630	2070.9	2119.95	2061.9	2076.1	8169	2046.37	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210630	302.7	305.05	298	298.65	98002	296.26	down	down	correct
TVVISION.NSE	TV Vision Limited	20210630	2.25	2.25	2.15	2.15	3700	2.15	down	up	incorrect
TWL.NSE	Titagarh Wagons Limited	20210630	73.6	74.6	69.5	70.05	3084855	70.05	down	down	correct
UBL.NSE	United Breweries Limited	20210630	1456.9	1468.1	1433.25	1446.3	912790	1445.8	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210630	197.6	204.5	195	201.6	319540	198.83	up	up	correct
UCOBANK.NSE	UCO Bank	20210630	15	15.9	14.95	15.2	42434479	15.2	up	up	correct
UFLEX.NSE	Uflex Limited	20210630	512.15	572.9	512.15	568.75	8528422	565.8	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20210630	94.55	98.35	94.45	94.85	1388636	94.85	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210630	35.95	35.95	35	35.9	3543678	35.63	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210630	3.2	3.25	3.1	3.2	964192	3.2
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210630	208.5	209	205.5	206.3	346608	206.3	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210630	31.2	31.35	30.7	30.75	1651669	30.75	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210630	6801	6866.05	6750	6776	283145	6743.09	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210630	78	81.95	77	78.2	131400	77.67	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210630	4.45	4.5	4.2	4.45	12779	4.45
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210630	323.15	323.15	317.05	317.7	25452	313.91	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20210630	131.8	137	130.65	133.55	27096	130.2	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210630	39.3	39.65	38.35	38.55	18826197	38.55	down	down	correct
UNITECH.NSE	Unitech Limited	20210630	2.8	2.8	2.8	2.8	1253119	2.8
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210630	328.1	394.1	328	352.05	73090	350.58	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210630	44.9	48.6	42.85	46.5	77709	46.5	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20210630	215	215	196	199.7	776158	198.54	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210630	294	301.5	290	293.4	10783	293.4	down	down	correct
UPL.NSE	UPL Limited	20210630	810	811	790.6	792.85	2180444	783.32	down	down	correct
URJA.NSE	Urja Global Limited	20210630	7.9	7.95	7.7	7.75	2664533	7.75	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20210630	57.05	58.4	56.25	56.8	2097575	56.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210630	861	872.9	851	853.65	372246	837.14	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20210630	39.53	40.47	39.53	40.01	5888	40.01	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210630	1683.35	1683.35	1640.1	1650.75	199	1650.75	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210630	551.95	555.14	548.77	549.99	388	549.99	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20210630	45.8	45.8	43.97	44.23	2557	44.23	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210630	5.1	5.1	5.1	5.1	1580968	5.1
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210630	299	308.35	262.55	276.45	2465566	276.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210630	120.1	125.15	116.65	118.05	83541	118.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210630	996.45	996.45	961	968.4	10095	968.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210630	802.95	804.95	793.95	798.2	77877	794.54	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210630	44.55	45.25	42.7	43	200361	43	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20210630	42.85	42.85	41.45	41.75	2878557	41.65	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210630	1575	1595.6	1549.95	1565.4	92111	1565.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210630	47.8	48.5	46.1	46.25	107329	30.27	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210630	20.65	21.5	19.45	19.9	155060	19.9	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20210630	368	371	365.2	367.15	108984	367.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210630	21.05	21.4	20.4	20.5	840541	20.5	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20210630	13.35	13.5	13.2	13.35	42501	13.35
VBL.NSE	Varun Beverages Limited	20210630	731.2	734.75	722	729.6	244521	727.19	down	down	correct
VEDL.NSE	Vedanta Limited	20210630	266.5	269.4	261.9	262.85	4782843	237.92	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20210630	3629.1	3746	3571	3585.5	379439	3565.86	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210630	402.85	406	396.95	406	81214	406	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210630	190.05	197.1	186	187.1	284602	187.1	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210630	1110	1125	1100	1106.45	16425	1106.45	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210630	130	132	126.65	129.9	51766	128.62	down	down	correct
VGUARD.NSE	V	20210630	268.45	268.9	264	265.15	490949	263.89	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210630	2499.95	2523.8	2470	2475.4	324	2471.55	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20210630	3.7	3.95	3.7	3.7	59581	3.7
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210630	215.9	227	214.5	217.2	203443	216.81	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20210630	1.55	1.55	1.55	1.55	20398	1.55
VIKASECO.NSE	Vikas EcoTech Limited	20210630	2	2.05	1.95	2.05	1447801	2.05	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210630	3	3	2.8	2.95	4350692	2.95	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210630	6.95	7.25	6.65	6.7	1562422	6.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210630	256	270.9	254.1	265.95	383022	265.95	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20210630	1870	1890	1815	1830	104253	1830	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210630	1390	1422	1301.1	1314.25	532099	1303.08	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210630	149.7	152.3	146.35	147	80589	143.63	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20210630	18.3	18.3	17	17.15	231456	17.15	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210630	387	405.5	383	400.55	956924	400.55	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210630	37.85	37.85	35.5	36.4	361612	36.4	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210630	701.95	709	684	687.5	57058	687.5	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210630	11.05	11.05	10.8	11.05	132198	11.05
VISESHINFO.NSE	MPS Infotecnics Limited	20210630	0.15	0.15	0.15	0.15	0	0.15
VISHAL.NSE	Vishal Fabrics Limited	20210630	68.5	71.95	66.95	67.35	366849	67.09	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210630	563.8	564.65	560	564.65	8520	563.65	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210630	148.45	157.15	144.3	154	377001	6.16	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20210630	0.9	1	0.9	0.95	4052839	0.95	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210630	25.05	25.05	25.05	25.05	135317	25.05
VLSFINANCE.NSE	VLS Finance Limited	20210630	168	195.2	168	195.2	1728830	193.67	up	up	correct
VMART.NSE	V	20210630	2829.05	2871.5	2781.1	2800.35	27677	2800.35	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20210630	1428	1428	1374	1383.7	14291	1359.46	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20210630	1033	1035.9	1015.55	1022.45	1197559	1017.33	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210630	277.4	285	275.6	282.3	234409	278.5	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210630	236.25	245.9	231.25	232.85	497180	231.47	down	down	correct
VSTIND.NSE	VST Industries Limited	20210630	3601	3654	3601	3612.2	5420	3498.87	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210630	1980	2041.5	1952	2022.85	33556	2004.59	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210630	1389.95	1395.15	1362.05	1367.4	76995	1331.82	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210630	363.6	364.4	346.7	349.6	319146	349.6	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210630	6854	6930.25	6793.3	6898.4	14714	6877.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210630	80.3	82.5	80.1	80.35	270632	80.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20210630	85.7	85.7	85.7	85.7	18825	85.7
WATERBASE.NSE	The Waterbase Limited	20210630	122.95	125.95	122.15	122.6	338517	121.56	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210630	64.6	64.6	64.6	64.6	111964	64.6
WEIZMANIND.NSE	Weizmann Limited	20210630	58.5	58.55	55	55.45	21854	54.88	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20210630	145.85	147.9	141.55	143.1	1761812	137.77	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210630	111.4	112.7	110.05	110.5	135165	108.73	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20210630	535	539.8	486	519.7	23121	519.7	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210630	94.3	97.8	93.75	96.4	4869608	96.4	up	up	correct
WENDT.NSE	Wendt (India) Limited	20210630	4152	4498	4146.75	4358.8	26505	4340.12	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20210630	509.9	510	492.8	499.6	63574	499.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20210630	578.4	580.3	567.95	571.4	30837	570.77	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210630	2220	2264.95	2215.55	2235.5	194272	2230.35	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210630	20.85	20.85	20.5	20.55	5376	20.55	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20210630	37	39	37	38.15	38879	36.85	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20210630	66.55	69.85	66.25	66.5	1622	65.65	down	down	correct
WIPRO.NSE	Wipro Limited	20210630	544.85	548	542	545.65	4293322	545.65	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210630	531.7	545.5	516	518.05	2446051	518.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210630	220.5	220.75	211.55	213.45	101460	213.45	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210630	80.55	82.3	79.95	80.95	31563	80.05	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210630	6.1	6.1	6.1	6.1	1220	6.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210630	246.75	266.4	243	263.45	1876962	262.32	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210630	83.9	85.5	81.65	82.45	670306	82.45	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210630	311.75	334	306.95	317.7	99045	317.7	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20210630	171	173	165.7	168.75	13842	168.75	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210630	102.5	106.8	100.1	104.15	88950	104.15	up	up	correct
YESBANK.NSE	Yes Bank Limited	20210630	13.6	13.9	13.5	13.55	106479676	13.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210630	217.7	217.9	213.55	214.75	6262355	211.66	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210630	16.2	16.5	15.75	15.85	2819901	15.85	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210630	11.95	11.95	11.95	11.95	6070189	11.95
ZENITHEXPO.NSE	Zenith Exports Limited	20210630	90.7	92.9	86.2	90.35	1725	90.35	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20210630	306	316	303.5	311.35	2631315	309.82	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210630	87.85	94.55	86.8	90.9	2037229	90.79	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210630	114.9	114.9	109.2	110.2	90047	110.2	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210630	34.3	35.45	32.7	33.4	1523	33.4	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20210630	209.35	213.8	200.05	202.25	205540	201.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210630	128.15	131.05	124.85	126	245475	126	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210630	132.8	136.9	127.95	130	330874	128.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210630	2111	2119	2090.25	2100.75	153556	2095.97	down	up	incorrect