CollectAI

close-nse_india_stocks

2021/07/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210714	66.7	66.7	63.25	64.6	186786	64.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210714	23.45	24.35	23.45	24.15	43143	24.15	up	up	correct
3MINDIA.NSE	3M India Limited	20210714	24241	24349.05	24150	24165.45	983	24165.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210714	16.25	16.25	16.25	16.25	39478	16.25
5PAISA.NSE	5paisa Capital Limited	20210714	542	556.9	530	553.2	243799	553.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210714	90.4	90.4	88.5	89.7	32686	87.81	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210714	5.9	6.15	5.85	6	865746	6	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20210714	206.45	222	199.5	216.75	260655	216.75	up	up	correct
AARON.NSE	Aaron Industries Limited	20210714	113.2	113.2	108	113.2	148214	113.2
AARTIDRUGS.NSE	Aarti Drugs Limited	20210714	722.95	722.95	711.5	712.6	160816	712.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210714	860.95	865	852	859.2	583910	856.91	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210714	1395	1411	1382	1393.6	11816	1390.79	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210714	21.85	22.8	21.85	22.25	2482	22.25	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210714	73.7	78.4	72	74.1	240643	71.95	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210714	2890	2942.95	2889.6	2910.8	20436	2910.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210714	42.15	43	41.25	41.85	67512	41.85	down	down	correct
ABB.NSE	ABB India Limited	20210714	1804	1840	1785.55	1805.5	155095	1805.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210714	17400	17498.8	17320.05	17388.65	5283	17234.5	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210714	123.6	124.5	120.2	120.75	2976010	120.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210714	230	231.65	225	227.65	7607482	227.65	down	up	incorrect
ACC.NSE	ACC Limited	20210714	2083.65	2097.95	2070.9	2081.55	363780	2081.55	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210714	1530	1539.4	1475	1484.9	140161	1465.8	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210714	233.5	238.6	230	230.95	395706	230.37	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210714	1449	1449	1397.8	1402.05	3859529	1402.05	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20210714	1009	1015	950	979.7	422385	979.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210714	709.4	711.5	695.35	697.25	13812481	697.25	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210714	107.8	108.5	104.8	105.05	2239191	105.05	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20210714	986.9	999	960	974.15	348684	974.15	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210714	890	895.3	883.95	886.85	31167	884.06	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210714	734	792.4	725.1	775.85	168398	775.85	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210714	10.95	10.95	10.95	10.95	2	10.95
ADSL.NSE	Allied Digital Services Limited	20210714	64.5	68.6	64.5	67.8	464642	67.08	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210714	69	69.2	67.1	67.85	25369	67.85	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210714	416	426	413.9	415.75	535175	414.75	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210714	348	359	340.7	342.6	1525291	339.77	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210714	4425.1	4444.55	4380	4399.9	38378	879.98	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210714	354	359.5	348.45	354.2	42579	352.02	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210714	1270	1270	1189	1214	757	1214	down	up	incorrect
AGRITECH.NSE	Agri	20210714	46.25	46.25	44.5	44.75	11779	44.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210714	17.05	17.8	16.35	16.8	120854	16.8	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210714	182.15	183.7	179.15	183.05	3095	183.05	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210714	385	397.35	382.1	384.75	24701	384.75	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20210714	245.45	251	245.05	245.25	4279	245.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210714	2120	2129.95	2055	2066.5	27576	2056.9	down	down	correct
AIRAN.NSE	Airan Limited	20210714	28	29.4	27.15	28.75	89696	28.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210714	2156.85	2164.5	2119.3	2140.85	38029	2131.54	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210714	296.5	302.8	282.65	297.75	151868	296.7	up	up	correct
AKASH.NSE	Akash Infra	20210714	231.65	231.9	222.15	224.45	28718	224.32	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20210714	462.4	466	448	450.4	74482	446.58	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210714	13.2	13.2	12.15	13.2	1704412	13.2
AKZOINDIA.NSE	Akzo Nobel India Limited	20210714	2289.15	2306.45	2276.7	2296.5	5517	2265.7	up	up	correct
ALANKIT.NSE	Alankit Limited	20210714	20.9	21	19.1	19.75	4133858	19.51	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210714	499.45	574	499	558.45	462009	552.89	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20210714	127.3	130	127	129.05	749997	128.84	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20210714	715	853.85	715	817.7	624414	817.7	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210714	77.8	77.85	73.6	74.15	42384	73.34	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210714	3330	3365	3312.95	3318.1	126633	3313.32	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210714	3820	3875	3760	3775.75	78269	3775.75	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210714	157.25	159.55	156	158.35	234756	158.35	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20210714	523.7	553	521.4	538.65	130595	494.75	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210714	65	70.5	64.5	69.5	55717	69.5	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20210714	28.3	29.1	27.75	28.4	21384583	28.4	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210714	52	52	50.3	50.65	23407	50.65	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210714	315	317	311.25	311.75	14301	305.56	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210714	3	3	2.8	3	50969	3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210714	741	743	735.75	737.3	554805	726.53	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210714	3023.8	3033.95	2995	3022.65	80786	3022.65	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210714	1302	1402	1297	1375.3	252433	1345.21	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210714	370.95	375.85	368.1	373	4877918	373	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210714	31.5	32	31	31.7	55471	31.7	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210714	34.3	34.9	33.95	34.15	87204	33.94	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210714	716.95	734.8	710	712.4	47508	709.12	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210714	70	73	70	70.45	350349	70.34	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20210714	23.2	23.2	23.2	23.2	393641	23.2
ANDHRAPAP.NSE	Andhra Paper Limited	20210714	270	270.05	260.3	262.35	45955	257.29	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210714	556.1	563.2	549.65	551.85	63553	98.97	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210714	1038	1092	1029.1	1070.25	845754	1061.42	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210714	25	25.75	24.1	25.6	169746	25.6	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210714	1.85	1.85	1.85	1.85	36530	1.85
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210714	10.2	10.25	10	10.25	312013	10.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210714	11	11	11	11	134223	11
ANTGRAPHIC.NSE	Antarctica Limited	20210714	0.8	0.8	0.8	0.8	0	0.8
ANUP.NSE	The Anup Engineering Limited	20210714	879.7	894.8	875	883.15	31417	877.01	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20210714	829	831.95	809.7	816.95	109017	815.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210714	568.4	575	563	567.65	43189	559.86	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210714	400	401	388.45	391.95	45295	387.46	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210714	324.95	329	315.55	320.9	94356	320.9	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210714	395.8	398.05	382.65	387.55	171776	384.87	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210714	1499.95	1508	1436.15	1447.65	182973	723.83	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210714	964.6	971.95	960.8	967.5	136689	953.52	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210714	114.1	124.4	114.1	123.55	2281829	123.3	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210714	3754	3775	3708.9	3754.8	395272	3752.51	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210714	995.65	1008.6	994	999.85	38795	333.28	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210714	236.7	241	235.75	240.45	7246560	236.95	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210714	813.95	814	803.05	810.75	773	809.46	down	down	correct
APTECHT.NSE	Aptech Limited	20210714	246.25	251	242.1	243.45	246176	243.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210714	34.8	34.8	33.3	34.35	17441	34.35	down	down	correct
ARCHIES.NSE	Archies Limited	20210714	21.2	21.8	21.05	21.1	138276	21.1	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210714	15.25	15.65	14.3	15.4	3736	15.4	up	up	correct
ARIES.NSE	Aries Agro Limited	20210714	161.9	187.65	161.1	179.85	3235026	178.88	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210714	26.3	26.9	26.25	26.9	1185	26.9	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210714	91.7	95	91	92	20209	92	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210714	713	725.5	702	708.75	10763	708.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210714	75.85	76.5	72.5	73.2	513364	73.2	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210714	160	160.95	151	153.4	9914	153.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210714	34	34.45	32.4	32.65	107084	32.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210714	32.85	33.6	31.25	33.6	45660	33.6	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210714	365	370	358.05	363.6	5297	363.6	down	down	correct
ARVIND.NSE	Arvind Limited	20210714	101.4	110.8	101.05	107.3	11944084	107.3	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210714	173.9	179	169.55	174.85	3805727	174.85	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210714	124	128.9	121.2	126.85	487432	126.85	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20210714	379.05	382.15	375.35	378.15	88642	377.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210714	359.05	379.25	359.05	374	121594	370.31	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210714	70.6	70.6	66.05	67.55	11187	67.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210714	481.9	485.1	471.4	473.7	107217	472.66	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210714	147.5	152.4	141.05	150.7	75484	150.09	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20210714	160.2	167.8	151.25	163.85	1262644	163.04	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210714	19.65	20.45	19.65	19.85	31583	19.85	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210714	112	113.45	109.4	109.85	2173760	109.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210714	126.95	129.05	126.5	127.9	14554676	127.27	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210714	89.95	90	87.8	89.1	16034	89.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210714	3003	3007.75	2984.2	3001.95	470744	2998.41	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210714	184	192	184	187.5	1686134	186.93	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210714	207.1	212.7	205.25	206.9	9386	203.19	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210714	1425	1479	1410	1467.6	100462	1465.99	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210714	165.65	170	162.7	163.8	1081480	163.8	down	down	correct
ASTRAL.NSE	Astral Limited	20210714	2059.5	2100	2046	2097.95	232813	2095.81	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210714	170.35	184.55	168.1	178.85	3052841	177.51	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210714	3575.8	3590	3550.95	3554.25	10110	3551.97	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20210714	62.9	74.5	60.5	71.55	4155003	71.55	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210714	958	968.1	948.3	960.1	13860	957.23	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20210714	925	932	877.55	881.25	446358	881.25	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210714	18.9	18.9	18.3	18.5	26624	18.5	down	down	correct
ATUL.NSE	Atul Ltd	20210714	9333	9338	9250	9290.4	4406	9270.4	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210714	234.6	234.6	218.1	221.2	1212102	221.2	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20210714	1181	1197.3	1180	1191.8	561721	1191.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210714	162.9	168.9	162.4	166.95	89090	166.95	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210714	970	976.45	958.9	962.95	2120684	958.79	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210714	95	96	93.05	93.6	27605	93.6	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210714	1337	1365	1323.85	1333.95	13947	1329.66	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210714	49.5	49.5	45.15	49.2	92010	49.2	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210714	16.3	16.3	16.3	16.3	0	16.3
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210714	500	502.3	487.55	488.25	91727	483.81	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210714	640	645.7	634.15	639.6	368729	633.35	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210714	83.9	83.9	79.45	80.15	794321	79.73	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210714	770.95	773.45	764	770.05	5621924	770.05	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20210714	98.3	102	95.5	97.8	86955	97.8	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210714	164.56	165.09	163.75	165	2490	165	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210714	85.2	85.2	80.65	83.5	92437	83.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210714	137.95	138.2	133	135	8446	135	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210714	3.8	4	3.8	3.9	147899	3.9	up	up	correct
BAJAJ.NSE	AUTO	20210714	3969	4003.1	3940	3953.85	527932	3953.85	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210714	295.8	296	291.2	292	535142	292	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210714	1047	1059.7	1039	1050.25	81055	1050.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210714	12862.5	13033	12851.5	12991.2	240151	12991.2	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210714	21.2	21.2	21.2	21.2	3035351	21.2
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210714	3904.95	3925	3847	3898.55	71148	3828.28	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20210714	6150	6182	6120	6133.9	776574	6133.9	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20210714	67.35	67.7	66.4	66.7	174081	66.48	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210714	2980	3013	2880.1	2887.2	80401	2883.75	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210714	608.9	608.95	599	600.6	2467	600.6	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210714	23.7	23.7	23.5	23.7	15196	23.7
BALKRISIND.NSE	Balkrishna Industries Limited	20210714	2306.25	2310	2288.05	2296.6	336775	2288.7	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210714	1.6	1.65	1.55	1.6	6611914	1.6
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210714	138.25	139	137.5	137.6	149693	131.68	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210714	97.2	98.3	96	97.25	17733	96.33	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210714	351.4	353	342	344.85	634185	344.85	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210714	58.8	59.2	57	58.1	23727	56.62	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210714	1834.95	1834.95	1789.95	1806.15	4966	1796.07	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210714	160	169.4	159.6	165.7	759970	164.18	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210714	317.95	318.95	316.2	317.9	3649546	316.83	down	down	correct
BANG.NSE	Bang Overseas Limited	20210714	50	53.8	48.5	51.75	283021	51.75	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210714	66.35	66.85	65.15	65.75	3424	65.75	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20210714	84.5	85.15	84.05	84.25	34885927	84.25	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210714	359.95	359.95	356.56	358.57	296183	358.57	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210714	76.3	76.3	75.35	75.85	2230365	75.85	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210714	196.6	196.6	190	196.6	17629	194.91
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210714	899	921	899	908.85	88665	908.85	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210714	3.9	3.9	3.6	3.8	38894	3.8	down	down	correct
BASF.NSE	BASF India Limited	20210714	2634.7	2665	2622.1	2640.8	22491	2635.92	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210714	80.55	84.55	78.35	83.1	170970	83.1	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20210714	1570.1	1602.4	1567.1	1588.95	805623	1585.19	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210714	5709.95	5881.6	5700	5832.5	40637	5658.83	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210714	1458.3	1458.9	1406	1415.95	45726	1410.85	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210714	1329	1342.5	1313.35	1316.65	69168	1315.36	down	down	correct
BCG.NSE	Brightcom Group Limited	20210714	36.1	36.1	36.1	36.1	279206	28.87
BCP.NSE	B.C. Power Controls Limited	20210714	3.75	3.8	3.6	3.75	327812	3.75
BDL.NSE	Bharat Dynamics Limited	20210714	378.3	384.55	375.5	379.15	283838	378.54	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210714	13.85	14.5	13.85	13.85	2652	13.75
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210714	418	424.2	417.55	419.85	250402	419.85	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20210714	34.5	34.9	34.3	34.45	11807	34.45	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210714	181.1	184.65	180.8	184.15	6141083	183.03	up	up	correct
BEML.NSE	BEML Limited	20210714	1308.8	1354.8	1296	1313.65	1496078	1312.58	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210714	175	179.85	174	177.45	1123195	176.5	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210714	839.95	842.25	832.3	838.7	376355	835.82	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210714	388.5	390.95	382	383.5	27724	383.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210714	472	480.5	468	471	157346	471	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210714	1.7	1.7	1.7	1.7	0	1.7
BGRENERGY.NSE	BGR Energy Systems Limited	20210714	63.65	67.25	63.65	65.6	509625	65.6	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210714	272.55	292	272.55	287.7	441563	284.16	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20210714	48.8	49.35	48	48.2	26431	48.2	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210714	30.9	31.8	29.9	30.4	38718	30.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210714	3.85	3.9	3.75	3.85	623097	3.84
BHARATFORG.NSE	Bharat Forge Limited	20210714	819.5	822	809.3	812.1	1254828	808.46	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210714	118.75	129.35	117.05	124.95	1777874	124.95	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210714	13775	13863.65	13588.55	13618.35	1844	13616.74	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210714	81.45	82.5	79.85	81.9	137705	81.9	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210714	529	531.4	526.65	530.05	6543996	530.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210714	66.35	67.1	65.55	65.85	25001862	65.85	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210714	111.1	114.5	111	111.4	58603	22.23	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210714	242.3	251.8	242.3	248.95	854	248.95	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210714	34.55	35.6	33.3	33.75	518021	33.75	down	down	correct
BIOCON.NSE	Biocon Limited	20210714	387.05	400.15	386.15	399.35	3947672	399.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210714	75.45	79.85	74	79.85	865276	79.85	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20210714	116.1	117.95	112.3	112.8	54458	111.47	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210714	1323.9	1345.35	1296	1310.3	66471	1300.36	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210714	82.2	88.4	81.8	86.2	5496921	86.2	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210714	28.8	29	28.5	28.65	295555	28.65	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20210714	1.1	1.1	1	1	480846	1	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20210714	9.65	9.65	9.3	9.3	45333	9.3	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210714	113.6	114.45	113	113.5	158163	112.99	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210714	24.3	24.6	23.85	24.55	182141	24.55	up	down	incorrect
BLS.NSE	BLS International Services Limited	20210714	135.5	136.8	132.5	133.55	285740	133.43	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210714	0.3	0.3	0.3	0.3	3100	0.3
BLUEDART.NSE	Blue Dart Express Limited	20210714	5890.05	5984	5889	5906.95	23986	5891.69	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210714	869	874.95	857.05	865.15	61355	861.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210714	120.4	125.95	117	120.1	6637795	119.23	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210714	100.5	103.4	98.1	99.95	21419368	99.95	down	down	correct
BOROLTD.NSE	Borosil Limited	20210714	227	233	226.4	229.45	131998	228.37	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20210714	280	287.95	278	287.95	679903	287.95	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210714	15294	15400	15220.05	15371.15	29264	15371.15	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210714	451	453.1	448.2	448.7	2468262	411.82	down	up	incorrect
BPL.NSE	BPL Limited	20210714	42	42.65	39.9	40.65	248389	40.65	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210714	10.9	11	10.5	10.6	327223	10.6	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210714	327.2	334.1	325	328	424578	326.79	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210714	3474	3488.15	3454.15	3485.75	458955	3485.75	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210714	37.7	40.25	36.05	38.65	1420922	38.65	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210714	100.45	101.8	93.25	96.2	122901	96.2	down	up	incorrect
BSE.NSE	BSE Limited	20210714	1089.05	1127	1076	1091.25	4322443	1072.83	up	up	correct
BSL.NSE	BSL Limited	20210714	60.9	60.9	58.1	59.35	25878	59.35	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210714	4394	4394	4364.1	4379.55	311	4379.55	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210714	175.02	175.73	174.54	175.69	348	17.57	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210714	386.5	399.5	384.3	391.05	2869023	387.14	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210714	173.5	174.4	167.25	168.05	2975290	168.05	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210714	2.6	2.6	2.6	2.6	1300	2.6
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210714	810	810	768	776.7	64117	774.41	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210714	23.9	23.9	22.85	23.35	9713	23.35	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210714	29.8	30.75	29.55	29.7	27064	29.7	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210714	645	650.3	642	643.4	2614515	639.64	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210714	10.1	11.1	10.1	10.45	36288	10.45	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210714	218	224.75	212.55	218.8	1597733	218.8	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20210714	2997	3600	2964.55	3455.95	1910213	3425.4	up	up	correct
CANBK.NSE	Canara Bank	20210714	152.95	153.8	151.25	151.6	8183269	151.6	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210714	4	4	3.75	4	69696	4
CANFINHOME.NSE	Can Fin Homes Limited	20210714	552	552.3	540.25	548.85	868297	545.23	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210714	435.9	453.6	431	445.75	106617	444.99	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210714	233.2	243.2	232.55	235.2	601051	235.2	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210714	690.25	704.5	686	690.25	506995	689.06
CAPTRUST.NSE	Capital Trust Limited	20210714	113.9	113.9	110.7	111.05	11615	111.05	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20210714	646.4	655.95	631.85	640.6	129408	639.11	down	up	incorrect
CAREERP.NSE	Career Point Limited	20210714	143.45	143.45	139	141.55	52031	141.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210714	723.85	725	703.05	708.3	175755	694.85	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210714	144	145	143.5	144.35	430447	141.75	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210714	0.65	0.65	0.6	0.65	160385	0.65
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210714	6.85	6.9	6.5	6.65	94920	6.65	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210714	387.4	390.05	381.3	388.4	309448	386.42	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210714	1244.7	1329.4	1217.1	1304.35	4310708	1295.83	up	up	correct
CEATLTD.NSE	CEAT Limited	20210714	1363	1445	1357	1423.65	1683466	1403.57	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210714	40.75	40.8	38.8	38.8	629574	38.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210714	8.9	8.9	8.5	8.5	104548	8.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210714	459.7	464.9	445.4	448.35	198363	440.62	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210714	9.4	10.3	9.25	10.1	1635026	10.1	up	up	correct
CENTRALBK.NSE	Central Bank of India	20210714	26.95	26.95	25	25.65	16950414	25.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210714	47.5	50.4	47.25	49.15	2880914	49.15	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20210714	492	503.3	481.3	488.5	17506	486.65	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210714	431.95	432.5	415.6	420.7	253493	419.6	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210714	711	719.9	701.4	710.2	640724	710.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20210714	4413	4534.9	4402.15	4496.2	19492	4483.08	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210714	55.2	59.4	55.15	58.95	1395947	58.95	up	up	correct
CESC.NSE	CESC Limited	20210714	855	870.9	843	853	1222254	85.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210714	532.75	535.45	526.1	531.85	51728	531.43	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210714	77.8	77.9	74.4	75.5	623390	75.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20210714	188.9	192.3	186.6	187.7	513772	187.7	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210714	304.75	307.2	302.15	306	699866	301.92	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210714	222	235.5	220.45	228.75	117484	228.75	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210714	503.4	513.9	497	500.1	211203	500.1	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210714	181.95	194.4	180	183.55	380136	183.55	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210714	136.4	136.75	134.2	134.55	342611	134.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210714	520	520	513	513.45	988708	512.72	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210714	652.95	652.95	638	641.75	15149	641.21	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210714	617	640	617	635.15	222976	635.15	up	up	correct
CINELINE.NSE	Cineline India Limited	20210714	50.65	51.95	50.5	50.8	86792	50.8	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210714	17.7	18.5	17.7	18.05	89497	18.05	up	up	correct
CIPLA.NSE	Cipla Limited	20210714	961.1	978.4	961.1	977.15	1729994	971.79	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210714	143.4	143.4	133.25	137.2	123510	68.6	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210714	609	615	601.25	604.25	65722	589.69	down	down	correct
CMICABLES.NSE	CMI Limited	20210714	54.9	57.9	54.9	57.9	328272	57.9	up	up	correct
COALINDIA.NSE	Coal India Limited	20210714	147.95	149.4	147.25	148.15	7216739	136.41	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210714	391.95	394.85	388.65	389.65	379171	380.46	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210714	45.5	47.25	44.35	45.35	1758976	45.35	down	down	correct
COFORGE.NSE	Coforge Limited	20210714	4339.45	4558.8	4339	4534.7	930414	4510.74	up	up	correct
COLPAL.NSE	Colgate	20210714	1730	1749.6	1721.35	1728.2	580483	1706.91	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210714	33.4	33.4	32.3	32.6	230282	32.34	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210714	15.95	15.95	15.2	15.45	179022	15.11	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210714	680.5	684.9	670.9	676.3	2763407	670.35	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20210714	63.95	65.85	63.95	65.2	851823	65.11	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210714	133.4	133.4	128.05	129.05	12225	129.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20210714	404	410	396	398.95	57389	398.95	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210714	53.1	53.95	51.45	52.4	119457	51.76	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210714	72	74	70	71.35	186300	71.35	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20210714	881	900.9	878.1	891.15	636337	885.15	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210714	1076.35	1112	1055	1063.65	132427	1045.95	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210714	2.95	2.95	2.8	2.9	46794	2.9	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210714	2.4	2.4	2.2	2.2	736539	2.2	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210714	26.26	26.47	26	26.39	3148262	26.39	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210714	2075	2150	2075	2126.6	76582	2126.6	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210714	240.95	241.5	218.5	218.5	269326	217.98	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210714	2.85	2.85	2.85	2.85	2280	2.85
CREDITACC.NSE	CreditAccess Grameen Limited	20210714	724.6	729.9	710	723.15	317377	723.15	down	down	correct
CREST.NSE	Crest Ventures Limited	20210714	132.95	137.5	132.35	134.65	25903	134.09	up	up	correct
CRISIL.NSE	CRISIL Limited	20210714	2749	2859.95	2635.25	2675.5	117922	2660.96	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210714	453.15	468	453.15	460.3	1577948	460.3	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210714	352	354.9	345.3	347.6	273939	347.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210714	56.85	58.05	54.7	58	245572	58	up	down	incorrect
CUB.NSE	City Union Bank Limited	20210714	163.4	163.5	161.9	162.45	1487976	162.24	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210714	30.4	30.45	29	30	12767	30	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210714	862	873.75	858	859.9	757649	852.34	down	down	correct
CUPID.NSE	Cupid Limited	20210714	248.8	255	246.4	249.45	110789	244.62	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210714	13.95	14	13.5	13.8	25416	13.8	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210714	165.2	170.9	162.75	168.3	450351	167.32	up	up	correct
CYIENT.NSE	Cyient Limited	20210714	855.4	879.7	853.45	874	564603	865.92	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210714	80.95	81.7	79.55	80.15	1235416	79.58	down	down	correct
DABUR.NSE	Dabur India Limited	20210714	588.5	588.5	581.5	585.3	1290445	579.92	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210714	2196.5	2210	2150	2180.35	130550	2174.88	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210714	484.5	485	474	475.85	121598	472.3	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210714	52.25	52.3	49.6	50.1	57329	50.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210714	185	186.55	181	183.15	120423	181.49	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210714	117.15	119.45	112.8	113.85	603084	107.81	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20210714	595.15	602	581.2	585.35	326242	584.21	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210714	29.55	29.55	28.5	29.55	776612	29.55
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210714	15.4	15.8	14.4	15.4	5554	15.4
DCAL.NSE	Dishman Carbogen Amcis Limited	20210714	206	208.8	202	203.45	288712	203.45	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20210714	106	108.5	105.2	107.05	1213254	107.05	up	up	correct
DCM.NSE	DCM Limited	20210714	40.4	42.5	39.55	42	34670	42	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20210714	4.3	4.3	4.3	4.3	8624	4.3
DCMNVL.NSE	DCM Nouvelle Limited	20210714	156	162.5	153.6	158.2	119339	158.2	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20210714	904	913.95	890.3	903.9	374735	899.56	down	down	correct
DCW.NSE	DCW Limited	20210714	41.75	42.7	41.35	41.5	3022701	41.5	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210714	669.4	690.95	665.05	685.05	279959	680.37	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210714	424	435	418.2	422	121119	414.82	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210714	1946	1999.5	1945	1958.35	1472141	1957.35	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210714	189	190.4	184.5	185.4	1660949	184.36	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210714	56.25	59	54	57.75	4363	57.75	up	up	correct
DEN.NSE	DEN Networks Limited	20210714	55.6	56.85	55.5	55.85	3258693	55.85	up	down	incorrect
DENORA.NSE	De Nora India Limited	20210714	373	389.9	371.15	375.05	28665	373.95	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210714	396	400	383.55	386.4	149658	386.4	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210714	16.1	16.1	16.1	16.1	12459	16.1
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210714	381.45	381.9	370.1	373.1	305573	373.1	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210714	18.7	18.9	17.9	18.15	1939369	18.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20210714	199.25	206.95	198.35	206.95	1493474	206.95	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210714	1000.25	1010	993.05	1000.15	55227	998.15	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210714	31	31	28.55	28.55	257028	28.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210714	618	621.1	601.45	610.55	6977	608.18	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20210714	780	800	777.65	795.5	177875	794.95	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210714	0.85	0.85	0.8	0.8	49889	0.8	down	up	incorrect
DICIND.NSE	DIC India Limited	20210714	499	505	491	493.9	11459	493.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210714	47.1	48.7	46	47.6	152834	47.6	up	up	correct
DISHTV.NSE	Dish TV India Limited	20210714	14.95	15.15	14.3	14.35	9043756	14.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210714	4609.5	4661.65	4585.15	4623.2	365170	4604.33	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210714	4609.85	4639.7	4551	4593.1	135496	4592.02	down	down	correct
DLF.NSE	DLF Limited	20210714	313.8	315.7	310.35	311.8	6841291	309.78	down	down	correct
DLINKINDIA.NSE	D	20210714	163.8	164.5	158.3	159.6	1279052	157.51	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210714	3349.95	3350.1	3319	3330.05	253367	3330.05	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210714	2.35	2.55	2.35	2.55	725573	2.55	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20210714	97.9	116.4	97.15	114.85	5412341	114.62	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210714	317.85	325.9	315.5	317.7	155125	315.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210714	49.95	51.3	49.4	50.05	158674	49.88	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210714	18	18	17.6	17.7	37263	17.64	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210714	187.7	193	185.95	192.1	19121	192.1	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210714	399.9	404	396.1	397.9	121406	397.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210714	5437.1	5458.9	5367.5	5390.85	501355	5390.85	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210714	148.9	160.6	146.5	154.95	173852	154.35	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210714	533	544.75	527	531.65	32236	354.43	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210714	16.8	16.8	16	16.8	463633	16.8
DVL.NSE	Dhunseri Ventures Limited	20210714	312	312.7	301.1	302.05	100609	299.54	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210714	80.1	80.7	78.55	78.85	2009618	78.85	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210714	1599.85	1615.7	1572.95	1594.8	5057	1594.8	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20210714	535.25	544.9	528.3	533.7	53074	533.7	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210714	450.9	452.5	437	439.45	595609	438.6	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210714	4.25	4.25	4	4.15	43860	4.15	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20210714	2.85	3	2.85	2.9	2737	2.9	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20210714	3898.29	3898.29	3898.29	3898.29	0	3898.29
EBBETF0423.NSE	Edelweiss Amc Ltd	20210714	1136.58	1137.74	1136.58	1137.46	983	1137.46	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210714	1157.85	1159.4	1155	1158.38	7375	1158.38	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210714	2100	2150	2080	2136.15	38972	2135.2	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210714	99.8	100.9	94.55	94.55	6008701	93.89	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210714	3.45	3.5	3.35	3.4	73978	3.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210714	2709.45	2714	2687.6	2700	830881	2683.29	down	down	correct
EIDPARRY.NSE	E.I.D.	20210714	411.55	413	405.25	406.45	378752	401.91	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210714	354.05	357.9	351.95	353.9	11672	353.9	down	down	correct
EIHOTEL.NSE	EIH Limited	20210714	117	118.4	116.1	116.65	273680	116.65	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210714	489.9	489.9	472.25	473.15	19211	468.34	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210714	92.5	96.25	91	96.25	563592	96.03	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210714	126	131	124.25	130.05	1320447	129.69	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210714	38.15	38.8	37.75	37.85	238710	37.58	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210714	162.3	162.8	155.25	158.65	39047	158.65	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210714	219.2	222.75	218	218.65	191144	217.81	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210714	39.15	39.9	38.5	39	83122	39	down	down	correct
EMAMILTD.NSE	Emami Limited	20210714	566.9	574	557.15	572.1	311869	568	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210714	180.8	184	178.1	179.65	139483	179.65	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210714	69.5	76.05	69.15	76.05	433178	76.05	up	up	correct
EMCO.NSE	EMCO Limited	20210714	2.75	2.75	2.55	2.55	16933	2.55	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210714	103.9	110	102.95	109	1263204	108.09	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210714	101.95	101.95	99.1	100.05	28272	99.68	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210714	1626	1672.85	1621.9	1648	114591	1642.21	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20210714	11.8	12.35	11.25	12.35	340360	12.35	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210714	78.35	78.65	76.85	76.95	2654613	76.31	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210714	188.45	191.5	186.35	189.25	175867	188.29	up	down	incorrect
EPL.NSE	EPL Limited	20210714	263	265.9	259.1	259.95	231829	255.14	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210714	390.7	390.7	389	389.45	172	389.45	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210714	128.3	130	125.05	127.75	3377529	127.75	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210714	68.75	68.75	65.8	66.2	1405452	66.2	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210714	770	778.7	763.6	766.1	87778	760.01	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210714	26.35	26.4	24	24.6	2752417	24.6	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210714	1905	1956	1905	1947.65	15811	1906.27	up	up	correct
ESCORTS.NSE	Escorts Limited	20210714	1200.1	1204	1189.05	1193.8	834590	1191.3	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210714	11.9	12.2	11.55	11.85	96686	11.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20210714	149.85	150.3	147	147.65	179630	144.15	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20210714	313.1	331	312.7	320.35	918551	320.35	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210714	410.05	423	407.45	420.85	234259	414.26	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20210714	3.8	4	3.8	3.8	219267	3.8
EXCELINDUS.NSE	Excel Industries Limited	20210714	1247	1268	1228	1235.9	36982	1223.09	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210714	184.95	185	183.35	184.15	1586551	184.15	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210714	1166.75	1258.2	1144	1258.2	236589	1258.2	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210714	140	141.7	138.2	139.15	292060	139.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210714	95.9	98.5	94.2	96.2	2182827	96.2	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210714	9.35	9.4	9.15	9.2	6544901	9.2	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210714	1.95	1.95	1.95	1.95	1222721	1.95
FDC.NSE	FDC Limited	20210714	381.15	381.15	372	373.85	134404	373.85	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210714	89.5	90.3	88.75	89.85	17850303	89.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20210714	11.45	11.5	11.2	11.25	490287	11.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210714	14.35	14.35	14.1	14.15	14758	14.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210714	787	800	775.55	784.6	31061	774.02	down	down	correct
FILATEX.NSE	Filatex India Limited	20210714	105.8	109	104.5	105.5	1711424	105.01	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210714	548	553.9	535.25	546.35	428364	540.66	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210714	3020	3053.1	3000.5	3013.35	14077	3008.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210714	179.95	180.35	177.5	179.2	974480	177.23	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210714	26.15	26.15	24.6	25.15	10724	25.15	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210714	74.7	75.5	73.1	73.5	126184	73.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210714	1324.45	1432.8	1310	1409.25	500539	1409.25	up	up	correct
FMGOETZE.NSE	Federal	20210714	315.95	316.3	309	310.6	109079	310.6	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210714	19.75	19.75	18.6	18.75	56971	18.75	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210714	1590	1632.95	1571.3	1590.15	659095	1584.8	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20210714	234	243	232.5	239.3	7510626	239.3	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210714	1547.05	1577.7	1543.55	1558.95	2694	1558.95	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210714	65.25	66	62.6	63.25	2169711	63.25	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20210714	93	94.1	91.5	91.9	13881	91.9	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20210714	196.95	198.8	195.4	196.85	3078831	196.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210714	127.45	131.75	126.25	128.05	2126631	126.83	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210714	188.5	193.5	188.2	190.6	809557	189.94	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210714	148	149.95	147.2	147.85	6202828	143.38	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20210714	2.5	2.6	2.5	2.5	392205	2.5
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210714	3202	3250	3167.5	3188.25	47179	3184.17	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210714	80.45	81.7	79.1	79.5	100832	79.5	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210714	54.5	58.9	54.5	57.6	355423	57.6	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210714	446.5	454.9	442.4	451.7	25737	443.11	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210714	502	511.7	500.6	508.8	9770	506.79	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210714	116.95	120.6	114	120.15	108920	120.15	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210714	82.2	97	82.2	91.8	448480	91.8	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210714	1.1	1.1	1.1	1.1	0	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20210714	3460	3486.1	3421.15	3447.4	19645	3444.8	down	down	correct
GATI.NSE	Gati Limited	20210714	158	161	157.1	158.2	732138	158.2	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210714	1.05	1.05	1.05	1.05	255589	1.05
GAYAPROJ.NSE	Gayatri Projects Limited	20210714	33.85	39.3	33.85	38.75	20674191	38.75	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20210714	282	289.9	282	285.1	48764	285.1	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20210714	166.05	167.9	161.05	162.8	27350	160.62	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20210714	89.9	91	88.45	90.35	27244	88.21	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210714	171.2	171.2	171.2	171.2	23372	171.2
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210714	13.4	13.5	13	13.1	949190	13.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210714	74	74.45	72	72.45	681341	71.88	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210714	86.7	89.6	85.35	88.3	3034300	86.47	up	up	correct
GEPIL.NSE	GE Power India Limited	20210714	341.9	343.1	335	336.05	124362	335.04	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210714	369.3	387.9	368.8	379.1	1041393	365.3	up	up	correct
GET&D.NSE	GE T&D India Limited	20210714	143.2	143.25	140.5	140.95	89004	140.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210714	68.7	69.15	67.1	67.4	269826	67.4	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210714	2.8	2.8	2.8	2.8	3072	2.8
GHCL.NSE	GHCL Limited	20210714	304.3	312.4	303.65	308.25	735801	308.25	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20210714	187.85	191.3	185.6	187.65	939352	182.89	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20210714	189.95	191.75	186.25	187.35	606171	187.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210714	62.9	62.9	60.1	61.5	17433	61.5	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20210714	5909.9	5999	5849	5947.45	16117	5909.9	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210714	35.7	38.7	35.25	36.9	808109	36.9	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210714	87.9	89.5	87	87.55	656948	84.73	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210714	3.45	3.45	3.45	3.45	0	3.45
GKWLIMITED.NSE	GKW Limited	20210714	596	715.8	587.2	715.8	9978	715.8	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210714	3689	3869	3651	3830.85	470853	3830.85	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210714	1516.6	1559	1516.05	1542.15	100230	1512.82	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210714	656.9	668.5	655.8	664.25	1703147	661.12	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210714	2.85	2.85	2.75	2.85	2002	2.85
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210714	52.95	58.15	52.2	55.7	111657	55.7	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20210714	690	696	670	692.4	62008	691.36	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210714	608	608	589.65	592.4	26710	592.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210714	69.6	69.85	68.5	68.7	686443	68.5	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210714	4708	4760	4695	4706.45	21187	4702.38	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20210714	31.6	31.75	31	31.1	10912132	31.1	down	up	incorrect
GNA.NSE	G N A Axles Limited	20210714	488	503.95	486.05	498.05	190864	496.38	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210714	360.9	366.65	358.1	358.8	549691	350.76	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20210714	405.2	406	395	401.8	11547	401.8	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210714	276	276	268.2	269.85	18216	265.87	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210714	1050	1085	1049.95	1055.9	222466	1032.24	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210714	656.75	665.75	652.25	660.5	208348	653.1	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210714	944.05	946.75	935.4	940.15	655350	940.15	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210714	558.9	563.25	554.2	556.95	262700	556.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20210714	1518.9	1518.9	1490.55	1501.25	348146	1501.25	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210714	1.3	1.35	1.3	1.35	233970	1.35	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20210714	207.05	220.45	203	219.1	1434822	219.1	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210714	32.5	32.8	31.3	32.2	203848	32.2	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210714	44.5	44.55	43.35	43.55	273048	43.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210714	42	42.39	40.1	41.64	2132668	41.64	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210714	46.5	48.9	46.5	47.75	7103	47.75	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210714	547	575	542	562.45	194556	559.97	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210714	41.8	41.8	41.55	41.65	66469	41.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210714	13.35	13.35	12.4	13	58488	13	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210714	161	163.7	150.65	156.9	2555664	156.13	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20210714	1233.8	1309.95	1230	1279.55	370146	1200.53	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210714	1410	1424.9	1395.1	1403.1	19079	701.55	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210714	111.75	111.9	108.8	109.4	515442	105.32	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210714	84.75	85	83.5	83.7	54902	82.75	down	up	incorrect
GRANULES.NSE	Granules India Limited	20210714	368	374.05	368	372	3071530	371.7	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20210714	632.5	642.4	631.1	639.8	460308	635.41	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210714	1575.5	1580	1563.15	1567.8	702486	1563.63	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20210714	165.95	183.9	165.95	176.2	2860112	176.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210714	176.6	182	175.35	176.65	10302185	176.43	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20210714	1315.7	1408	1300.45	1347.95	18804	1343.04	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210714	244	250.5	239.55	248.45	237248	248.45	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210714	200.75	203.5	197.9	201.6	560288	201.14	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20210714	3.45	3.45	3.35	3.45	5975249	3.45
GRINDWELL.NSE	Grindwell Norton Limited	20210714	1286	1358	1285	1349.05	188259	1339.23	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210714	1231.5	1270	1220	1235.25	542	1231.64	up	up	correct
GRPLTD.NSE	GRP Limited	20210714	980.15	994.05	975	981.25	1230	978.61	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210714	203.7	209.2	201.3	205.55	459875	204.31	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210714	52.95	53.75	51.85	52.1	359472	52.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210714	112.95	114.95	112	112.55	1495220	110.18	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210714	331.8	331.8	320.55	322.5	323199	320.65	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20210714	68.9	71.9	68.9	69.85	295484	69.85	up	up	correct
GTL.NSE	GTL Limited	20210714	22.4	24.45	22.15	24.1	1741856	24.1	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210714	2.8	2.8	2.8	2.8	952062	2.8
GTNTEX.NSE	GTN Textiles Limited	20210714	8.6	8.6	8.6	8.6	1414	8.6
GTPL.NSE	GTPL Hathway Limited	20210714	194.7	206	194.7	204.2	686170	200.82	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210714	186.5	186.95	182	183.2	129461	183.11	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210714	473	476.1	462.5	464.35	641551	456.87	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210714	228.75	230.55	222.9	224.9	35368	222.82	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20210714	681.5	693	675.5	682.5	1432812	680.54	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210714	58.35	58.35	58.35	58.35	2783	58.35
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210714	679.95	680	668	669.9	99244	659.99	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210714	67.6	70	66.15	69.6	455505	69.6	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210714	219	220.2	215	220.2	38682	219.05	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210714	1103.7	1134.5	1097.5	1106.7	450305	1095.33	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210714	1195	1323	1195	1308.5	9388413	1306.78	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210714	229.45	234	225.2	226.05	295597	226.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210714	27.9	27.95	27.3	27.55	5872593	27.55	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210714	991	1010	987.45	994.9	98310	988.63	up	up	correct
HAVELLS.NSE	Havells India Limited	20210714	1033.3	1035.9	1020.1	1022.7	795889	1020.31	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210714	2.1	2.1	2.1	2.1	7446	2.1
HBANKETF.NSE	HDFC Mutual Fund	20210714	358.7	358.7	353.04	355.38	644	355.38	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210714	53.85	55.4	53.75	54.05	1171338	53.66	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210714	28.4	28.45	27.7	28.45	11571	28.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210714	13.9	14.45	13.8	14.15	10171968	14.15	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210714	239.5	246.35	239.05	243.15	259310	243.15	up	up	correct
HCL.NSE	INSYS	20210714	16.65	17.45	16.4	16.7	2903437	16.7	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210714	968.25	992.95	968.1	989.45	4371180	975.54	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210714	2544	2544.9	2516	2531.1	2725020	2531.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210714	2935	2962	2930.5	2957.05	125421	2957.05	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210714	1497.5	1507.35	1491.1	1499.15	4894247	1499.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210714	696	697.05	688	688.5	2303846	688.5	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210714	42.86	42.86	42.64	42.7	248014	42.7	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20210714	169.8	169.8	167.2	168.85	32188	168.85	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210714	563	566.99	558.15	564.7	1653	564.7	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210714	5.9	6	5.75	5.85	384155	5.85	down	down	correct
HEG.NSE	HEG Limited	20210714	2233	2248	2220	2225.25	93460	2222.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210714	261	268	261	263.9	528954	256.24	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210714	165.9	172.35	164.45	169.05	218572	167.45	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210714	491	493.9	484.85	490.9	84938	483.32	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210714	2920	2920	2896	2900.7	429264	2890.48	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210714	2525	2525.05	2476.1	2483.55	7125	2473.1	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210714	151.5	157	150.75	150.75	129890	150.75	down	down	correct
HFCL.NSE	HFCL Limited	20210714	86.15	86.5	82.1	82.55	6282466	82.38	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210714	481.75	493	478	487.45	283065	486.74	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210714	2725	2844	2625	2818.65	50688	2788.99	up	up	correct
HIKAL.NSE	Hikal Limited	20210714	520.05	528	516	518.5	132338	517.66	down	down	correct
HIL.NSE	HIL Limited	20210714	4450	4478.8	4302.25	4347.95	31367	4324.82	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210714	11.65	11.95	11.65	11.85	5700	11.85	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210714	205.15	219.7	205.15	218.45	1828692	218.05	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210714	392.25	394.4	391	391.65	3341557	388.96	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210714	344.6	346.05	337	339.8	7784	337.58	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210714	145	145.1	142.75	143.15	1367971	142.75	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20210714	8.75	8.9	8.55	8.55	190367	8.55	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210714	50	50.75	49.1	49.55	22323	49.55	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210714	118	119.85	116.25	116.85	593434	116.85	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210714	270.75	274.5	268.25	270.1	3529955	270.1	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210714	2439.8	2441.35	2409	2414.85	1377829	2400.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210714	337	339.75	333.45	335.2	929546	318.8	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20210714	160.35	169.7	160.25	167.5	75842	167.09	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210714	138	140.8	136.2	138.55	47673	137.49	up	up	correct
HITECH.NSE	Hi	20210714	510	518.3	503.8	506.75	176967	506.75	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210714	235.05	240	230.15	234.5	19373	233.5	down	down	correct
HITECHGEAR.NSE	The Hi	20210714	306.9	332	302	309.75	162260	307.43	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210714	3529.95	3555.95	3495	3502.95	3055	3499.62	down	down	correct
HLVLTD.NSE	HLV Limited	20210714	10.7	10.7	10.35	10.4	310935	10.4	down	down	correct
HMT.NSE	HMT Limited	20210714	36.2	37	35.1	35.7	28354	35.7	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210714	92.3	92.3	88.9	90.25	423622	90.25	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210714	2009.2	2013.4	1993	2006.8	4182	2006.8	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20210714	353.3	354	350	354	569	354	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210714	585	606.5	582.8	591.1	274967	591.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210714	42789.9	44400	42547.4	44196.15	7992	44104.36	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210714	1212.95	1247	1209	1228.4	15179	1218.25	up	up	correct
HOVS.NSE	HOV Services Limited	20210714	57.05	61.65	57.05	61.65	45797	61.65	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210714	85.65	87.5	84.65	85.6	380306	85.41	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210714	56	56.45	55.8	56.05	5476060	55.88	up	up	correct
HSIL.NSE	HSIL Limited	20210714	259	259	250	251.75	235886	247.61	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20210714	27	27.2	26.6	26.75	228197	26.75	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210714	28.5	28.5	26.1	27.35	76918	27.35	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210714	52.65	53.4	52.1	52.75	1822736	51.06	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210714	311.75	315.45	307	309.6	152134	309.6	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210714	135.45	137	131.25	132.2	16465143	132.2	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210714	281	284.85	269.25	270.45	25403032	270.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210714	225.98	225.98	223.65	225.1	815	225.1	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210714	161.05	161.59	158.1	160.79	1939	160.79	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210714	40.2	40.43	39.96	40.37	476821	40.37	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210714	662	668	658.2	664.35	11648541	662.41	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210714	400.6	400.6	352.51	354.65	3597	354.65	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210714	185.58	185.58	183.2	184.99	14258	184.99	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210714	1549.25	1549.25	1516	1531.65	1031226	1523.35	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210714	42.93	42.93	41.4	42.58	324450	42.58	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210714	1000	1000	999.99	999.99	10543	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210714	131.47	131.6	123.7	129.67	884340	129.67	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210714	105.84	106.88	104.02	105.68	14040	105.68	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210714	170	174.78	170	173.8	3406	173.8	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210714	170	171	168	169.52	62836	169.52	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210714	85.97	85.97	80	85.36	14234	85.36	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210714	39.98	39.99	39.31	39.7	38622	39.7	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210714	627.5	633.05	624.25	632.05	1043356	632.05	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210714	572.56	575	569	574.26	2629	574.26	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210714	191.25	209.8	191.1	206.45	3444353	205.17	up	up	correct
ICRA.NSE	ICRA Limited	20210714	3550	3676.1	3522.2	3644.65	15022	3618.75	up	up	correct
IDBI.NSE	IDBI Bank Limited	20210714	38.5	38.7	38.1	38.2	5745355	38.2	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210714	8.85	8.95	8.8	8.8	53712938	8.8	down	down	correct
IDFC.NSE	IDFC Limited	20210714	55.6	55.65	54.8	55.35	4230827	55.35	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210714	54	54.05	53.65	53.8	11392522	53.8	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210714	165.7	166.34	165.41	166.34	116	166.34	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20210714	415	424.9	409.5	414.05	8270460	137.51	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210714	629.4	629.4	610	614.45	13145	614.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210714	1053.3	1082.4	1040.45	1050.15	60083	1050.15	down	up	incorrect
IFCI.NSE	IFCI Limited	20210714	14.35	14.55	14.15	14.2	2448472	14.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210714	414	414	403.25	407.25	32133	401.04	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210714	566.1	569.8	540	542.45	177209	540.96	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210714	566.75	568.3	559	560.25	970438	556.81	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210714	690.3	706.5	678.2	681.95	166657	674.45	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210714	279.9	282.95	269	270.4	358647	270.4	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20210714	105.45	112.8	104.7	111.05	4542576	111.05	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210714	1245	1290	1229.5	1272.95	80933	1229.52	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20210714	69.5	69.65	67.05	69	7018	69	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210714	5.35	5.85	5.35	5.65	258482	5.65	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210714	5.1	5.1	5.1	5.1	35167	5.1
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210714	8.35	8.35	7.6	7.95	163395	7.95	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210714	614.9	649	607.8	642.15	154657	631.06	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210714	768.55	778.55	768	774.4	1937	764.57	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210714	1.1	1.1	1.1	1.1	0	1.1
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210714	28.3	33.95	27.05	33.95	2204772	33.95	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210714	150.7	151.95	147.95	148.8	2396343	148.8	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20210714	191.8	196.5	190.7	193	1957339	191.81	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210714	732	739	711	714.25	334543	708.03	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210714	7200	7474	7200	7397.7	111517	7382.09	up	up	correct
INDIANB.NSE	Indian Bank	20210714	136.7	137.45	135.4	136.95	1989191	136.95	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210714	224.5	234.9	205.8	210	328803	210	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210714	234.05	248.95	233.8	244	544198	241.67	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20210714	1823	1828.6	1810.1	1822.55	543340	1822.55	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20210714	2537.95	2648	2509	2620.45	71402	2620.45	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210714	15.05	16.15	15	15.95	284401	15.95	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210714	382.35	387.4	374.75	376.4	41292	376.4	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20210714	453	456.2	440	443.25	139995	441.86	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210714	56.6	58.7	56	58.7	448841	58.7	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210714	3.1	3.1	2.95	2.95	239473	2.95	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210714	345	346.95	339.55	344.05	43859	344.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210714	290.15	290.15	271.85	285.85	108745	285.85	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20210714	60.75	60.75	56.1	57.15	8923	56.51	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210714	8.55	8.75	8.3	8.6	441764	8.6	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210714	85.5	88.3	84.4	86.8	1178716	86.8	up	up	correct
INDSWFTLAB.NSE	Ind	20210714	108.2	112.5	107.25	108.45	518466	108.45	up	up	correct
INDSWFTLTD.NSE	Ind	20210714	4.85	4.85	4.85	4.85	0	4.85
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210714	49.55	49.55	47.3	48.05	776744	48.05	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210714	1050	1060.5	1048.5	1052.6	1566799	1047.44	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210714	237.9	237.9	235.35	236.5	3029384	236.5	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210714	1431.65	1474.9	1430	1446.55	26816	1281.22	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210714	49.75	50.7	49.05	49.3	5796056	49.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210714	432	443.9	424	443.9	49878	443.9	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20210714	4.2	4.2	4.1	4.2	39480	4.2
INFRABEES.NSE	Nippon Mutual Funds	20210714	455.9	457	453.2	455.15	443	455.15	down	down	correct
INFY.NSE	Infosys Limited	20210714	1554	1582.8	1538.1	1576.9	5657716	1563.05	up	up	correct
INGERRAND.NSE	Ingersoll	20210714	974	996	971.1	975.7	29526	972.73	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210714	320.1	324.9	313.5	314.2	483374	314.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210714	91.1	104.7	90.5	98.85	2316897	98.85	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20210714	745.05	767.6	745	750.65	36161	750.65	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210714	63.65	65.2	59.55	65.2	52873	65.2	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210714	3.75	3.9	3.6	3.9	14062	3.9	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20210714	714.95	717.95	707.4	710.65	176244	710.65	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210714	75.5	77.75	72.25	75.3	134292	74.85	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210714	3.6	3.6	3.5	3.5	2873398	3.5	down	down	correct
IOB.NSE	Indian Overseas Bank	20210714	26.7	26.8	24.9	25.5	14157093	25.5	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210714	107.55	108.15	106.65	107.1	6079860	101.79	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210714	690	692.4	673.1	675.7	501507	673.27	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210714	2075.3	2149	2068.55	2127.3	174930	2118.92	up	up	correct
IPL.NSE	India Pesticides Limited	20210714	343.3	344.8	335.5	337	852306	337	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210714	178.45	182.8	176	180.85	3770993	180.85	up	up	correct
IRCON.NSE	Ircon International Limited	20210714	46.9	47.3	46.4	46.45	1446120	43.59	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210714	2281.9	2281.9	2245.55	2266.4	682352	452.67	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210714	23.8	23.85	23.45	23.5	15287631	22.8	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20210714	691	719	688.15	707.05	883345	683.45	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210714	108.5	109.55	107.05	108.05	33153	107.19	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210714	808	825	796.45	804.6	185438	803.48	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210714	26.2	27.25	26.2	26.2	218380	26.2
ITC.NSE	ITC Limited	20210714	201.85	205.15	201.7	204.1	20480406	204.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210714	403	409.95	401	404.05	67985	404.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210714	94	97.45	92.6	94.4	7638645	94.25	up	up	correct
ITI.NSE	ITI Limited	20210714	127.8	128.55	126.75	126.95	349711	126.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210714	5.85	6.05	5.6	6.05	380346	5.75	up	up	correct
IVP.NSE	IVP Limited	20210714	145.3	145.3	145.3	145.3	6897	144.34
IVZINNIFTY.NSE	Invesco Mutual Fund	20210714	1720.85	1720.85	1711.6	1711.6	4	1711.6	down	down	correct
IZMO.NSE	IZMO Limited	20210714	91.45	91.45	86.95	87.65	188888	87.65	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210714	38	38.2	37.6	37.8	2442048	37.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210714	67.05	71.5	67.05	68.35	2361648	68.35	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210714	170.5	177	169.45	171.3	185866	166.2	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210714	63	63	63	63	36811	63
JAICORPLTD.NSE	Jai Corp Limited	20210714	170.8	171.9	161	161.85	4449814	161.21	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210714	2.85	2.85	2.85	2.85	0	2.85
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210714	87.25	88.3	86.2	86.9	646086	85.97	down	down	correct
JASH.NSE	Jash Engineering Limited	20210714	585	596.5	582	586.2	16301	582.19	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210714	216.6	229	215.35	225.6	241762	224.84	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210714	223.4	240	223	230.55	672773	229.05	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210714	25.4	26.65	24.8	26.3	900176	26.3	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210714	120	121	116.55	117.7	303946	117.7	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210714	1840.95	1847.35	1804	1815.1	87229	1806.57	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210714	40	40.3	37.1	37.1	379721	37.1	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20210714	468.65	518	463.9	499.9	2428894	498.27	up	up	correct
JCHAC.NSE	Johnson Controls	20210714	2266.75	2267	2238.15	2249.1	9174	2249.1	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210714	79.8	79.8	79.8	79.8	169502	79.8
JHS.NSE	JHS Svendgaard Laboratories Limited	20210714	26.4	28.7	25.6	28.7	1543133	28.7	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210714	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20210714	72	74.7	72	73.5	2845	73.5	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20210714	1005	1032	986	1014.35	610883	1012.33	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210714	126.55	131	125.8	128.15	4192971	128.15	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210714	396	399.4	392.45	396.05	5006578	396.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210714	2.7	2.7	2.7	2.7	0	2.7
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210714	126.45	129	124.55	125.75	52058	125.29	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210714	78.45	81.95	77.5	78.55	830407	78.42	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210714	20.5	21.35	20.35	21.15	128054	21.15	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210714	33	34.85	32.65	34.85	7517879	34.85	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210714	20.5	21.5	19.5	19.9	11066	19.9	down	down	correct
JIYAECO.NSE	Jiya Eco	20210714	6.2	6.2	5.8	6	31497	6	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210714	3229.8	3239	3184.45	3218.65	40479	3203.8	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210714	202.9	227.65	200.6	221.55	6443965	220.41	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210714	669.65	670.25	657	659.75	343103	656.09	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210714	226.75	228.1	221.4	222.45	1179633	218.89	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210714	146.8	149.7	146.25	147.1	1649413	145.26	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210714	67.45	68.45	66.3	66.65	33292	64.6	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210714	124	127	119.1	121.6	438063	121.6	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210714	97	107.25	95.55	106.2	41271250	106.2	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210714	3.35	3.4	3.25	3.35	1215393	3.35
JOCIL.NSE	Jocil Limited	20210714	192	206	192	200.1	138708	197.61	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210714	12.8	13.25	12.8	12.85	3364019	12.85	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20210714	2.7	2.7	2.7	2.7	823129	2.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210714	39.05	39.05	39.05	39.05	0	39.05
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210714	6.2	6.6	6.1	6.15	76670601	6.15	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210714	124.55	126.5	121.5	122.65	2466064	122.65	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210714	229.4	235	225.3	228.2	970849	228.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210714	168.2	175	167.1	173.25	4698964	171.81	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210714	4894.95	4951	4762	4777.85	380	4777.85	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20210714	42.15	42.4	40.9	41.05	1911670	41.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210714	704	705.85	694.2	700.4	5996797	700.4	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210714	109	109.9	106.3	107.15	274109	106.99	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210714	3084	3163.7	3071.3	3155.3	338421	3150.17	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210714	354.45	374.15	349.2	367.8	146623	367.8	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210714	564.65	584	557	562.25	1273615	561.93	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210714	755	767	745.1	749.8	797261	744.15	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210714	10.2	10.4	9.9	10	2525633	10	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210714	370.5	409.9	370.5	407.01	123224	407.01	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20210714	1100	1138	1071.1	1079.45	9350062	1079.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210714	173.5	174.95	170	171.7	594566	167.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210714	9.7	10	9.25	9.25	157584	9.25	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210714	210	212.45	205	206.2	135216	203.93	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210714	994.55	1001.95	987	990.1	209471	983.62	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210714	256.2	259.05	255.95	256.55	22376	253.43	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210714	474	474	457.25	461.85	801884	461.85	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210714	208.7	215.95	208.7	215.9	528	214.47	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210714	76.1	77.35	75.85	76.05	1734193	76.05	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210714	50.55	51.95	49	50.55	31589	50.55
KAMDHENU.NSE	Kamdhenu Limited	20210714	167	177.7	166	173.5	472029	172.71	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20210714	10.5	10.5	10.5	10.5	24236	10.5
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210714	151.1	159	151.1	158.4	13331	158.4	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210714	600	605.2	596.75	600.2	126624	598.94	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210714	89.5	90	88.15	88.15	2085	88.15	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210714	178	183	177	182.7	359710	36.54	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20210714	18.8	18.8	17.1	18.6	15109	18.6	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210714	51.35	51.7	51.05	51.15	926269	50.64	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210714	2.5	2.5	2.3	2.5	29651	2.5
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210714	1.8	1.8	1.8	1.8	0	1.8
KAYA.NSE	Kaya Limited	20210714	448	538.65	447.95	536.4	647046	536.4	up	up	correct
KCP.NSE	The KCP Limited	20210714	150.7	153.75	150	151.1	209855	148.93	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210714	30	30.6	28.85	29	669230	28.87	down	down	correct
KDDL.NSE	KDDL Limited	20210714	325	335	309.75	334.8	5667	333.66	up	up	correct
KEC.NSE	KEC International Limited	20210714	422.8	422.8	412.05	412.75	236776	408.8	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210714	18.45	19.35	18.45	19.35	189176	19.35	up	up	correct
KEI.NSE	KEI Industries Limited	20210714	720	729.2	715.8	717.2	97661	717.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210714	61.5	61.7	55.85	56.85	5358097	56.59	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210714	1248.95	1248.95	1225	1241.35	2024	1241.35	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210714	77.55	81.9	77	78.25	5328	78.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210714	93.9	94.55	92.1	92.5	841538	92.5	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210714	72.55	73.3	70.6	71.1	7702	70.19	down	down	correct
KHADIM.NSE	Khadim India Limited	20210714	309.6	315	304.55	306.35	79760	306.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210714	20.95	20.95	20.95	20.95	0	20.95
KHANDSE.NSE	Khandwala Securities Limited	20210714	18.1	18.1	16.4	16.9	14992	16.9	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210714	2068.6	2084.8	2060.3	2075	1388	2075	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210714	153.9	153.9	147.1	147.8	5912	147.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210714	1203	1274	1179	1253.4	940219	1253.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210714	1227	1227	1190	1202.75	5030	1202.75	down	down	correct
KIOCL.NSE	KIOCL Limited	20210714	272.5	275.6	269.25	269.9	39721	267.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210714	610	619	603.35	607.15	313090	607.15	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210714	287.2	287.85	284.5	285.9	164170	282.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210714	496	496	480.05	482.55	23780	478.71	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210714	247.05	255.95	247.05	254.65	163861	252.06	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210714	1731.35	1748.1	1691	1699.25	5268	1689.16	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210714	204.05	204.05	204.05	204.05	575058	201.99
KKCL.NSE	Kewal Kiran Clothing Limited	20210714	945.95	950.05	920.65	945.4	20901	187.51	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210714	34.7	34.85	33	33.25	587412	33.02	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210714	245	246.4	240.4	242.6	555784	242.39	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210714	73.5	74.25	72.55	72.9	322856	72.9	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20210714	237.05	238.7	232.25	233.95	572216	233.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20210714	235.45	235.45	225	233.25	91030	231.81	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210714	1740	1757.95	1735.6	1748.15	2158984	1747.28	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210714	361.55	361.55	357.95	359.91	115840	359.91	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210714	417.65	419.7	417.65	418.6	15221	41.86	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210714	165.4	166.88	165.4	166.55	7517	166.55	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210714	86.45	87.12	84.55	86.97	19565	86.97	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210714	242.9	244.98	242.05	242.59	3987	242.59	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210714	38.95	39.1	38.55	38.65	133883	38.65	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210714	43.65	43.65	42.6	42.8	74089	42.8	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20210714	119.1	119.5	115	116.05	26949	116.05	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20210714	247	255.4	247	249.35	818048	248.28	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210714	1802.4	1860	1795	1818.95	223137	363.64	up	up	correct
KRBL.NSE	KRBL Limited	20210714	294	298	290.5	292.65	955677	288.85	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210714	115.3	116	114	114.25	19624	114.25	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210714	6.85	6.85	6.6	6.65	106091	6.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210714	116.95	117	112.15	114.5	5101	114.17	down	down	correct
KSB.NSE	KSB Limited	20210714	1085	1094.85	1070	1089.5	25311	1089.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20210714	719.3	729.9	714.55	720.85	205539	715.18	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210714	395.2	405	395.2	399.15	101871	391.54	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20210714	61.7	62.15	61.7	62	861586	60.09	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210714	82.3	82.45	80.5	81.05	59822	81.05	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210714	93.95	95.8	93.85	94.7	9879484	94.7	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210714	5.5	5.5	5.3	5.5	26036	5.5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210714	3445	3473.95	3412	3462.15	151135	3448.75	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210714	105.6	110.5	105.45	107.85	208296	106.51	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210714	276.9	282.9	274.45	275.65	104153	274.25	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210714	78.15	80.45	78.15	79.15	145300	78.88	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210714	671	672.6	650.7	658.1	2396687	657.03	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210714	7570	7757	7500	7594.3	23337	7594.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210714	43.2	43.9	43	43.15	2222265	43.15	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210714	82.55	83.25	81.1	81.25	2048	78.36	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210714	485.95	497	475.3	483.95	223296	472.58	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210714	8.55	8.55	7.75	8.15	555744	8.15	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20210714	74.25	76.4	71.85	72.2	788591	60.07	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210714	167.2	175.55	167.2	171.9	620309	171.9	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210714	462	472.75	461.1	471.55	3152495	462.02	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210714	22.08	22.09	21.9	22	4703	22	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210714	200	200	200	200	74	200
LICNETFSEN.NSE	LIC Mutual Fund	20210714	560.05	567.95	560.05	564.8	33	564.8	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210714	164.3	164.99	162.52	164.99	99	164.99	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210714	423.25	425.7	416.35	421.55	139583	417.69	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210714	379.85	381.5	366.95	373.6	580311	372.18	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210714	207.3	212	199	203.35	2973	203.35	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210714	1755	1788.95	1730.8	1736.65	59711	1736.65	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210714	1000	1000.48	999.51	999.99	775991	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210714	999.99	1000.01	999.99	1000	13911	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210714	0.56	0.56	0.53	0.54	106454	0.54	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20210714	43.5	44	42	43.1	34636	43.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210714	50.9	51	47.85	48.3	8581	47.76	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210714	126	127	122	123.1	29539	122.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210714	6.3	6.3	6.3	6.3	47127	6.3
LSIL.NSE	Lloyds Steels Industries Limited	20210714	3.5	3.55	3.45	3.45	1946963	3.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20210714	1513.55	1549.9	1508	1544.7	4010254	1527.41	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210714	4033.35	4228	4012.85	4214.75	743692	4196.02	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210714	2836.05	2935	2801	2910.95	586862	2904.51	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210714	1519.8	1546.95	1501.25	1522.5	7638	1515.05	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210714	162.9	166.9	162	164.7	288342	161.18	up	up	correct
LUPIN.NSE	Lupin Limited	20210714	1167.5	1174.9	1158.2	1171.8	722071	1165.3	up	up	correct
LUXIND.NSE	Lux Industries Limited	20210714	3677	3700	3610	3680.4	36823	3669.21	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210714	265.1	273.4	264.05	268.8	1954254	268.8	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210714	59.2	60.5	58.5	60.2	34424	60.2	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210714	5.55	5.9	5.5	5.6	54867	5.6	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210714	780	787	777.05	786.15	2067565	777.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210714	163	164.3	162.05	163.35	2950775	161.74	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20210714	378.9	387.95	371.4	381.75	66862	190.88	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210714	67.5	67.5	64.55	65.35	92797	64.75	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210714	6.8	6.8	6.3	6.4	62833	6.4	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210714	33.65	33.75	33.05	33.2	230537	33.2	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210714	361	361	344.45	346.2	76287	340.98	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210714	9.8	9.8	9.8	9.8	50556	9.8
MAHABANK.NSE	Bank of Maharashtra	20210714	24.5	24.65	24.25	24.35	5164155	24.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210714	116	117.5	112	116.7	11437	116.7	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210714	90	90	88.2	89.25	24672	89.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210714	170.5	178.2	168.2	173.6	494686	172.4	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210714	114	114.45	112.05	112.85	42695	112.3	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210714	233.75	247	230.75	235.8	334406	235.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210714	685	685	674	675.65	57881	225.22	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210714	596.45	599	578	582.6	59065	580.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210714	3803	3824.95	3761	3797	8074	3797	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210714	329.9	342.5	326.35	330.2	1031119	326.57	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210714	1050.6	1072.15	1038.5	1052.7	83146	1045.96	up	up	correct
MAJESCO.NSE	Majesco Limited	20210714	90	91.8	90	91.45	189506	91.45	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20210714	38.5	38.9	37.5	37.75	157292	37.75	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210714	151.4	163.15	151.4	162.61	1296	162.61	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210714	18.5	18.7	18.15	18.7	50990	18.7	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210714	14.55	14.65	14.15	14.35	36097	14.32	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210714	68	69.85	67.75	68.9	134180	65.95	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210714	29.65	29.7	28.05	29.7	594160	29.7	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210714	81.55	83	80.5	82.15	481848	80.78	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210714	185.05	188	184.35	186.05	6717361	184.39	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210714	172.45	172.7	165.65	166.9	117618	166.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210714	83.3	88.9	82.55	87.05	1290664	85.89	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210714	384.95	390	370.1	388.05	87955	386.77	up	down	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210714	15.85	15.85	15.85	15.85	0	15.85
MANINDS.NSE	Man Industries (India) Limited	20210714	113	115.4	111.3	112.25	374782	112.25	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210714	60	62.6	59.2	59.65	904465	39.3	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210714	14.5	15.1	14.3	14.5	5951	14.5
MARALOVER.NSE	Maral Overseas Limited	20210714	55.25	56.7	54	56.05	85347	56.05	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210714	78.95	82	77.05	77.25	133712	77.25	down	down	correct
MARICO.NSE	Marico Limited	20210714	532	535.3	528.45	532.05	1388764	529.21	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210714	87	88.4	86.7	86.95	1809817	86.65	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210714	7436	7449	7310	7326.75	460178	7280.33	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20210714	898.95	908	871	876.05	36853	874.25	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210714	42	42	40.4	40.4	414	40.4	down	down	correct
MASTEK.NSE	Mastek Limited	20210714	2248.8	2290	2225	2244.15	144930	2237.72	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210714	1085	1111.2	1085	1090.25	69135	1086.94	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210714	120	120	111.55	111.55	460033	107.78	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210714	269.35	278.8	267.1	268.45	1471836	268.45	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210714	81.9	81.9	79.5	80.35	368921	80.35	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210714	506.9	526	503.1	506.4	136638	506.4	down	down	correct
MAZDA.NSE	Mazda Limited	20210714	617.7	632	612	615.95	6868	604.72	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210714	247.65	254.2	246.7	251.25	1076078	251.25	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210714	113	131.05	113	131.05	74431	130.69	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210714	11	11.25	10.35	11.25	285810	11.25	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210714	24.55	24.55	23.8	24.15	110933	24.15	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210714	54.65	55.6	54.5	54.9	8251	54.9	up	up	correct
MCDOWELL.NSE	N	20210714	652.5	654.35	640.35	647.5	995306	647.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210714	35	36.5	33.55	34	267041	34	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210714	1610.1	1650	1578	1606.45	1593228	1576.22	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210714	14.25	14.25	13.45	13.9	265899	13.9	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210714	3.6	3.65	3.45	3.45	10958	3.45	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210714	83.4	83.45	79.3	80.1	120815	77.96	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210714	27.5	28.4	25.75	26.2	1169970	26.2	down	down	correct
MERCATOR.NSE	Mercator Limited	20210714	2.6	2.6	2.6	2.6	196003	2.6
METALFORGE.NSE	Metalyst Forgings Limited	20210714	7.4	7.4	6.9	7.15	15641	7.15	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210714	2809.75	2836.5	2785	2811.7	98783	2811.7	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210714	1076.5	1079	1064.2	1074.45	548232	1074.45	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20210714	1193	1212	1166	1169.75	840989	1155.81	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210714	330	338.65	327.15	335.4	2414022	223.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210714	198.7	204.7	198	201.5	652024	199.77	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210714	138.4	140.75	134	135.6	1931363	135.6	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210714	700	719	691.25	702.95	773338	702.51	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210714	82.8	83.65	80.05	83.6	104355	83.6	up	up	correct
MINDTREE.NSE	Mindtree Limited	20210714	2599.5	2728.9	2552.05	2703.05	8325238	2697.4	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20210714	23.8	24.45	22.75	22.95	1582183	22.95	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210714	54.85	57	54.6	55.35	1543040	55.35	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20210714	12	12.1	11.85	12.05	25468	10.95	up	up	correct
MMFL.NSE	M M Forgings Limited	20210714	766.9	768.55	751.95	757.65	6154	757.65	down	down	correct
MMP.NSE	MMP Industries Limited	20210714	133	139.35	129	136.05	356328	135.15	up	up	correct
MMTC.NSE	MMTC Limited	20210714	53.8	54	53.1	53.3	1963792	53.3	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210714	72.4	72.95	72	72.4	2703	72.4
MOHITIND.NSE	Mohit Industries Limited	20210714	15.55	17.1	15.5	15.95	93474	15.95	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210714	10.5	10.5	10	10.25	123246	10.25	down	down	correct
MOIL.NSE	MOIL Limited	20210714	190.2	194.8	189.1	189.85	890673	184.56	down	up	incorrect
MOLDTECH.NSE	Mold	20210714	99.95	101	98.3	98.9	134409	97.89	down	down	correct
MOLDTKPAC.NSE	Mold	20210714	523.7	546	520.25	530.75	82439	526.87	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210714	111.75	111.75	109.31	110.07	731893	110.07	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210714	360.75	378.55	356	364.05	211740	349.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210714	21.6	21.7	20.55	21.05	104266	21.05	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210714	69.7	69.7	67.6	67.9	2540005	67.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210714	242.8	245.4	240.5	244.2	6193321	242.52	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210714	1018.05	1028.5	1006	1012.55	822258	1007.18	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210714	23	23.8	21.75	22.45	72738	22.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210714	2201	2397.7	2200.15	2375.5	2140671	2354.12	up	up	correct
MPSLTD.NSE	MPS Limited	20210714	654.95	660.55	637.05	647.25	17674	647.25	down	down	correct
MRF.NSE	MRF Limited	20210714	83000	83356.95	82380.6	82806.05	9792	82751.78	down	down	correct
MRO.NSE	TEK	20210714	34.45	34.45	32.6	33.1	2360	33.1	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210714	48.95	49.3	48.55	48.7	1200515	48.7	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210714	11.05	11.5	10.95	11.15	141307	11.15	up	up	correct
MSTCLTD.NSE	MSTC Limited	20210714	308	322	305.05	312.75	1154734	306.52	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20210714	1356	1444.45	1346.15	1409.65	919744	1409.65	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210714	9.9	10.1	9.55	9.8	66773	9.8	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210714	20.95	21.8	20.9	21.8	6781784	21.8	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210714	23.15	23.15	23.15	23.15	0	23.15
MUKANDLTD.NSE	Mukand Limited	20210714	131.7	136.75	130	135	62741	134.06	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210714	37.55	37.95	36.75	37.3	17499	37.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210714	67.7	68.35	66.55	67.3	485695	67.3	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210714	145.2	146.5	144.25	145	98511	140.48	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210714	32.2	32.4	30.4	30.65	333215	30.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210714	423	423	414.2	418.1	21964	418.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210714	1569	1572.8	1543.75	1547.2	633915	1547.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210714	81.95	81.95	78.6	78.9	134701	78.45	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210714	19.25	19.6	17.8	19.6	9061767	19.6	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210714	7.5	7.5	7.5	7.5	1010	7.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210714	31.95	32.95	31.25	32.8	52011	32.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210714	211.05	214.9	209	209.75	42743	207.67	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210714	98.35	99.7	96.9	98.7	126085	98.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210714	182.6	186.2	178.15	179.8	144584	178.77	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210714	291.55	305	281.2	291.05	214249	289.14	down	down	correct
NAM.NSE	INDIA	20210714	378.9	391.9	378.85	386.2	1513555	386.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210714	1082.35	1129.6	1070	1089.25	544370	1086.16	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210714	376	387.85	376	377.9	50075	375.73	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210714	84.9	86.2	84.1	84.6	16895714	81.98	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210714	3.65	3.95	3.65	3.7	29382	3.7	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20210714	5157	5239.85	5157	5206.5	508243	5206.5	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210714	3848	3919	3820.05	3892.65	136420	3886.82	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210714	50.9	53.7	50.5	51.65	8624086	51.65	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210714	98.45	98.7	97.1	98.05	165961	97.08	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210714	1811.4	1859	1802.1	1826.8	320616	1826.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210714	54.65	55.1	53.5	53.95	6327821	53.36	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210714	2291.9	2291.9	2250	2265.15	378	2265.15	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210714	117.3	118.95	115.5	116.75	531758	114.09	down	down	correct
NCC.NSE	NCC Limited	20210714	94.9	94.9	92.5	92.8	3212878	91.95	down	down	correct
NCLIND.NSE	NCL Industries Limited	20210714	233	242.45	232.95	237	411934	236.02	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210714	1715.05	1726	1691.5	1693.85	414	1690.81	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20210714	58.15	58.15	57.1	58.1	79129	58.1	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210714	367.9	393.1	355.8	386.45	96108	385.49	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210714	75.75	76.9	75.2	75.9	46717	75.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210714	15	15.9	14.6	15.45	283095	15.45	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210714	45.05	45.1	42.55	42.85	942002	42.85	down	down	correct
NELCAST.NSE	Nelcast Limited	20210714	84.3	88.25	82.55	86	3473836	85.82	up	down	incorrect
NELCO.NSE	Nelco Limited	20210714	381	386.25	371	374.25	224030	374.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210714	911	932.3	892	900.2	67393	898.44	down	down	correct
NESCO.NSE	Nesco Limited	20210714	650.05	662.8	645	647.6	128863	644.41	down	down	correct
NETF.NSE	Tata Mutual Fund	20210714	193.99	193.99	193.99	193.99	135	193.99
NETFCONSUM.NSE	Nippon India Mutual Fund	20210714	68.75	70.2	68.75	69.1	3774	69.1	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210714	40.15	40.9	39.3	40.01	14930	40.01	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20210714	22.46	22.46	22.41	22.46	2464	22.46
NETFNIF100.NSE	Nippon India Mutual Fund	20210714	164.63	166.4	164.4	165.28	1068	165.28	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20210714	87.69	87.94	87	87.92	6308	87.92	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20210714	51.55	52.15	50.8	51.3	924443	51.3	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210714	2220	2270	2205.05	2228.65	12054	2228.65	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20210714	688	706	670	699.5	130317	696	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210714	6	6	5.8	5.8	10386	5.8	down	down	correct
NFL.NSE	National Fertilizers Limited	20210714	63.05	64.25	62.7	62.85	1686658	62.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210714	522	532	518.1	528.25	526917	528.25	up	up	correct
NHPC.NSE	NHPC Limited	20210714	26.1	26.15	25.95	26	2509408	25.67	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210714	167.9	167.9	165.75	166.3	286897	166.3	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210714	18.2	18.75	17.75	17.8	41639	17.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210714	172.35	172.35	166.55	170.6	699257	170.6	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210714	20250	20250	20250	20250	2	20250
NIITLTD.NSE	NIIT Limited	20210714	290	295.6	288.6	291.4	575845	288.9	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20210714	6.65	6.65	6.05	6.3	608438	6.3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20210714	2.25	2.3	2.15	2.15	264595	2.15	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20210714	2474	2545	2431.5	2507.5	32814	2497.82	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210714	1045	1120	1000	1088.75	231460	531.13	up	down	incorrect
NITCO.NSE	NITCO Limited	20210714	28.2	28.2	27.5	27.65	47320	27.65	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210714	1.85	1.85	1.85	1.85	43793	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20210714	159.7	164.5	156.6	162.4	1286596	161.28	up	up	correct
NKIND.NSE	N.K Industries Limited	20210714	30.35	30.35	28.85	28.85	135	28.85	down	down	correct
NLCINDIA.NSE	NLC India Limited	20210714	60.85	60.95	60.25	60.45	1644526	58.81	down	up	incorrect
NMDC.NSE	NMDC Limited	20210714	176	177	171.3	172.05	38504197	161.54	down	down	correct
NOCIL.NSE	NOCIL Limited	20210714	268.8	271.4	261	262.35	2519810	260.25	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210714	6.5	6.75	6.4	6.75	218991	6.75	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210714	6.85	6.85	6.85	6.85	1137	6.85
NOVARTIND.NSE	Novartis India Limited	20210714	1011	1063.95	990.55	1046.35	134038	1034.05	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210714	189.99	190.52	185.52	190.05	504	190.05	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210714	248.45	258	247.45	256.25	50410	255.42	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210714	144	144.95	140	140.7	277312	140.19	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20210714	1780	1793.95	1757.25	1784.65	731	1784.65	up	up	correct
NTL.NSE	Neueon Towers Limited	20210714	1.45	1.45	1.45	1.45	23491	1.45
NTPC.NSE	NTPC Limited	20210714	119.95	120.95	119.8	120.75	9539611	120.75	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20210714	691.65	703	688	691.9	171192	685.9	up	up	correct
NURECA.NSE	Nureca Limited	20210714	1608	1664.2	1600	1632.95	9641	1630.95	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210714	479.6	519.8	475.3	510.15	29833	505.51	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210714	908.9	908.9	875.1	878.85	22831	877.13	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210714	700.5	702.35	680.6	686.6	354499	686.6	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210714	1039.85	1123.6	1038.15	1074.95	58652	1057.84	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210714	4060	4171	4030	4150.75	306261	4150.75	up	down	incorrect
OIL.NSE	Oil India Limited	20210714	170.1	171.45	165.3	165.85	1150851	161.69	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210714	7.4	7.4	7.4	7.4	11984	7.4
OLECTRA.NSE	Olectra Greentech Limited	20210714	248.2	252.75	245	246.25	228289	246.25	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210714	70.95	73.75	70	71.4	312522	71.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20210714	91.3	94	90.15	91.6	127663	91.6	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210714	9.25	9.25	9.25	9.25	2925	9.25
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210714	10.2	10.2	10.2	10.2	0	10.2
ONEPOINT.NSE	One Point One Solutions Limited	20210714	50	50.05	48	50.05	166869	50.05	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210714	120.3	121.75	120.1	120.8	12709481	114.47	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210714	149.2	151.5	146	147.75	1568619	145.82	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210714	224	233.85	220	233.85	47896	233.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210714	179.9	179.9	164.55	173.9	101421	173.9	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210714	4.7	4.7	4.55	4.55	338550	4.55	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20210714	74	78.85	73.55	75.55	162616	75.55	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210714	32.45	32.45	31.25	31.55	87270	31.04	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210714	32.6	35.6	32.4	34.1	910450	33.93	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210714	11.6	11.6	11	11.25	65961	11.25	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20210714	328.65	333.85	325.8	330.4	14038	329.89	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210714	149	149	144	144.65	410107	143.23	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210714	312.7	313	308.05	310.15	245000	309	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210714	37.3	38.2	37.3	37.9	78188	37.9	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210714	83.95	87.25	82.75	87.25	58429	87.25	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210714	30.7	31.25	30.4	30.55	1541848	30.29	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210714	3258.85	3292	3205	3216.3	15763	3216.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210714	0.95	1	0.95	1	1211	1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210714	19.35	19.35	19	19.3	527477	19.3	down	down	correct
PAEL.NSE	PAE Limited	20210714	7	7.7	7	7.2	10165	7.2	up	up	correct
PAGEIND.NSE	Page Industries Limited	20210714	32811.55	32979.95	32568.4	32887.6	27744	32714.33	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210714	671.55	675	633.55	663.9	91547	663.03	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210714	73.2	80	73.2	74.95	3501	74.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210714	116.9	117.5	111	111.65	22319	111.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210714	374.95	374.95	369	369.95	87056	369.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210714	82.1	84.15	81	81.5	26803	81.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210714	268.15	270.8	259.35	262.75	285602	258.72	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20210714	23.3	24.4	22.15	23.4	4945401	23.4	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210714	136.85	141.8	135.8	140.6	843653	140.07	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210714	14	14	13.8	14	540549	14
PATELENG.NSE	Patel Engineering Limited	20210714	19.15	19.45	18.9	19.15	1701691	19.15
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210714	26.25	26.45	25.6	26.2	130494	26.1	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210714	7.9	8	7.35	7.7	13881	7.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210714	27.05	27.95	26.95	27.2	3637417	27.2	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210714	44	47.4	43.9	45.75	1797068	45.41	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210714	4.65	4.65	4.65	4.65	0	4.65
PDSMFL.NSE	PDS Multinational Fashions Limited	20210714	1070	1070	1015	1024.25	7316	1011.23	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210714	17.85	18.5	17.05	17.45	55330	17.45	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210714	2321.65	2324.4	2280.1	2289.65	511683	2289.65	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20210714	36.2	36.4	34.7	34.9	3757904	34.9	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210714	14.3	14.3	14	14.3	447659	14.3
PERSISTENT.NSE	Persistent Systems Limited	20210714	2755.2	2814.9	2755.2	2786.65	289432	2786.65	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210714	222.55	223.55	221.4	221.55	3922238	215.01	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210714	124.4	125.45	123.4	123.9	2423761	119.35	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20210714	5738	5775	5707	5757.9	35055	5752.99	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210714	56.8	57.5	55.8	56.5	21459	56.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210714	20.3	20.3	19.65	19.7	809363	19.7	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210714	412.75	422	399	410.7	34471	410.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210714	13019	13097.3	12935	12964.2	6370	12892.03	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210714	5779	5779	5701	5707.3	5208	5613.97	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210714	286	293.9	271.1	277.1	87147	277.1	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210714	245	247.05	240.7	241.65	1115823	241.65	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210714	867.7	873.55	857	859.2	91899	858.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210714	2250	2272	2238	2249.35	331982	2241.11	down	down	correct
PIIND.NSE	PI Industries Limited	20210714	2975	2993	2939.7	2962.15	146564	2960.42	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210714	2022.65	2022.65	1990.2	1997.1	3193	1980.59	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210714	8.4	8.75	8.25	8.6	3350550	8.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210714	129.9	130.35	128.05	128.55	13849	128.55	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210714	61.7	64.8	60.5	60.7	839861	60.7	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210714	147.5	153	146.2	151.65	275325	151.36	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210714	319.9	324.1	302.95	322.5	1948	321.06	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210714	276.9	292	276.05	285.45	303406	281.5	up	up	correct
PNB.NSE	Punjab National Bank	20210714	41	41.1	40.55	40.7	27627264	40.7	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20210714	73.1	73.6	72.25	72.55	312127	69.43	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210714	745	756	728	735.1	60152	735.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210714	40.65	41.5	40.65	41.3	8066	41.3	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20210714	305.85	308.95	294.05	296.1	781242	295.68	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210714	236	238.35	221.65	238.35	58623	238.35	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210714	318.55	319	303.75	314.6	60767	312.39	down	down	correct
POKARNA.NSE	Pokarna Limited	20210714	364.9	370	361.05	365.3	94244	364.73	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20210714	1918.9	1927.9	1896	1903.25	363840	1903.25	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210714	984.65	994.6	977.45	984.95	58118	982.45	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20210714	1529	1534.8	1511.55	1522.5	116463	1462.26	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210714	326	326	312	315.45	51025	315.45	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210714	159	160	155	158.6	2773556	158.6	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210714	228.65	231.45	228.45	229.95	5191171	167.01	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210714	1925	1953.8	1901	1914.4	23306	1914.4	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20210714	820.4	850	816.85	841.15	128538	841.15	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210714	246.5	257	245	255.75	69828	254.68	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210714	175	175	170.05	171.55	183988	170.32	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210714	1.1	1.15	1.05	1.15	9445	1.15	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210714	18.55	19.1	18.1	18.6	273812	18.6	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20210714	368	370	364	365.75	256770	363.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210714	81.15	81.4	78.75	79.1	1180715	79.1	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210714	1.3	1.3	1.3	1.3	277062	1.3
PRAXIS.NSE	Praxis Home Retail Limited	20210714	45.8	45.8	42.55	44.55	24726	44.55	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210714	87.15	93.95	85	89.15	677111	87.21	up	up	correct
PRECOT.NSE	Precot Limited	20210714	260.3	260.3	260.3	260.3	19955	260.3
PRECWIRE.NSE	Precision Wires India Limited	20210714	227.5	228.85	220.25	222.4	21060	43.84	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210714	206	206.35	202.5	206.35	46798	206.35	up	up	correct
PREMIER.NSE	Premier Limited	20210714	3.9	4.05	3.75	3.95	8214	3.95	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210714	72.35	73	71	71.2	26976	70.72	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20210714	35.5	36.7	34.2	35.7	432392	34.69	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210714	304.5	305.9	298.8	300.25	383218	299.19	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210714	102.7	104.35	100.7	101.65	1297863	101.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210714	82.35	82.35	74.55	81.7	279609	78.44	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210714	725	725.95	704.15	705.75	742404	702.38	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210714	34.95	35	33.9	34.15	248282	34.15	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210714	142	144.5	140.25	140.9	484415	140.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210714	20.2	20.5	20.2	20.2	415482	20.2
PSPPROJECT.NSE	PSP Projects Limited	20210714	477	484.4	461.55	466.9	306577	462.69	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20210714	29.83	29.83	27.1	27.17	662925	27.17	down	down	correct
PTC.NSE	PTC India Limited	20210714	100.3	103	100.3	101.95	978044	95.03	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210714	50.65	51.9	49.5	49.7	165552	24.85	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210714	1438.95	1477.8	1418	1438	271501	1435.98	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210714	2.5	2.55	2.5	2.5	218323	2.5
PURVA.NSE	Puravankara Limited	20210714	108	109.45	106.25	108.45	823072	108.45	up	up	correct
PVR.NSE	PVR Limited	20210714	1364.65	1408	1360.25	1390.85	580415	1390.85	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210714	2072.7	2072.7	2066	2069	296	41.38	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210714	1643	1649	1643	1649	9	1649	up	up	correct
QUESS.NSE	Quess Corp Limited	20210714	795	799.9	745.55	758.95	1660163	755.63	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210714	308.05	316.8	304.2	312.95	897606	308.68	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210714	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20210714	1.05	1.05	1.05	1.05	3010	1.05
RADICO.NSE	Radico Khaitan Limited	20210714	765.5	780	756.15	773.8	204295	771.79	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210714	25.55	26.25	25.5	25.85	830420	25.85	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20210714	143.55	149.8	143.3	149.1	5352070	149.1	up	up	correct
RAIN.NSE	Rain Industries Limited	20210714	236.25	236.3	227	229.7	2873949	228.66	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20210714	578	599	577.1	580.8	1676513	580.03	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210714	1675	1680	1625.05	1664.35	4346	1664.35	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20210714	0.3	0.35	0.25	0.3	248927	0.3
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210714	35.95	36	33.7	34.3	34745	34.3	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210714	54.9	54.9	52.1	53.6	33386	53.6	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210714	8	8	8	8	0	8
RALLIS.NSE	Rallis India Limited	20210714	315	325.2	313	319.25	801536	319.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210714	21.4	22.35	21.4	21.85	198746	21.85	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210714	154.15	154.2	146.9	150.15	74222	150.15	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210714	1110	1114.7	1097.85	1109.1	216319	1109.1	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20210714	285	288	283.75	285.1	229174	285.1	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210714	617.5	635	617.1	621.75	125234	621.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210714	156.2	171.85	156.2	171.85	128598	171.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210714	37.95	38.3	35.85	35.85	3384087	35.85	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210714	366.9	366.9	346.4	349.2	53916	349.2	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210714	705	718.05	696.7	706.6	175359	706.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210714	2048	2090	2041.05	2066.05	13703	2052.61	up	up	correct
RAYMOND.NSE	Raymond Limited	20210714	459.65	461.8	445.55	448	1328174	448	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20210714	1169	1209	1047	1058.7	267524	1034.44	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210714	219.45	221.5	218.05	218.75	3365130	218.75	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210714	83.25	84.45	82.85	83.1	2401353	79.85	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210714	3.6	3.65	3.6	3.65	11225509	3.65	up	up	correct
RECLTD.NSE	REC Limited	20210714	148.9	148.95	146.9	147.95	2628532	142.1	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210714	351	351	336.25	337.75	1415432	162.82	down	down	correct
REFEX.NSE	Refex Industries Limited	20210714	142.1	142.8	140	140.65	93207	140.22	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20210714	1.45	1.45	1.45	1.45	0	1.45
RELAXO.NSE	Relaxo Footwears Limited	20210714	1172.9	1175.85	1161	1164.2	133595	1161.79	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210714	20.4	21.3	20.25	20.6	4627628	20.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20210714	2100.35	2106.85	2081.25	2086	3937768	2086	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210714	136.7	142.6	136.5	140.3	2134724	140.3	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210714	82	85.2	82	82.85	714334	82.85	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210714	279.9	279.9	268.45	270.2	7752	269.02	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210714	37.4	37.4	36.5	36.5	3144174	36.5	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210714	372.5	394	371.5	376.7	522330	373.56	up	up	correct
REPRO.NSE	Repro India Limited	20210714	372.05	374	362.05	365.15	9467	365.15	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20210714	141.5	142.4	135.05	136.75	202673	136.64	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210714	715.65	719.4	700.5	701.95	5517	701.95	down	down	correct
RGL.NSE	Renaissance Global Limited	20210714	557.5	561	542	552.95	32962	552.95	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210714	4.85	5.2	4.85	5	1869855	5	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210714	48.05	52	48.05	50.7	5245718	50.49	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210714	815	819.8	790	794.15	579643	790.48	down	down	correct
RITES.NSE	RITES Limited	20210714	300	303	292.1	293.85	1604846	283.42	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210714	12.95	13.95	12.35	13.95	254724	13.95	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210714	745	749	732.2	737.2	30968	736.49	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210714	2.45	2.45	2.45	2.45	17368	2.45
RML.NSE	Rane (Madras) Limited	20210714	428	432	415	416.35	101310	416.35	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210714	3.6	3.6	3.6	3.6	814503	3.6
ROHITFERRO.NSE	Rohit Ferro	20210714	3.3	3.3	3.3	3.3	0	3.3
ROHLTD.NSE	Royal Orchid Hotels Limited	20210714	85.2	85.75	83.75	84.7	37821	84.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210714	3	3.05	2.9	3.05	96010	3.05	up	up	correct
ROLTA.NSE	Rolta India Limited	20210714	8.35	8.7	8.2	8.35	2216062	8.35
ROSSARI.NSE	Rossari Biotech Limited	20210714	1184	1187.05	1161	1164.25	129146	1163.83	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210714	175.85	176.9	168.9	170	355912	169.68	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210714	2051	2198.4	2048	2165.35	2055385	2163.35	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210714	465	468.1	458.1	463.85	31046	457.71	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210714	13.4	13.85	13.15	13.35	11748979	13.35	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210714	75.55	79.45	75.05	78	692856	78	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210714	36	36	34.6	35.35	16253	35.35	down	down	correct
RSWM.NSE	RSWM Limited	20210714	334.8	345	332	335.6	213145	335.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210714	167.8	171.35	164	164.7	180475	162.55	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210714	7.95	8	7.6	7.6	14358278	7.6	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210714	274.9	298	274.75	294.5	200850	293.75	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210714	1150	1154.7	1120	1127.15	70015	1127.15	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210714	8.7	8.9	8.5	8.85	267653	8.85	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210714	102	105.75	98.5	103.75	530791	102.45	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210714	484.85	499	481	486.75	904374	484.41	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210714	32.1	32.15	31.75	31.85	2443675	31.43	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210714	21	21	20.1	20.1	1848	20.1	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210714	2.7	2.7	2.6	2.6	7913	2.6	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210714	2.3	2.3	2.3	2.3	0	2.3
SADBHAV.NSE	Sadbhav Engineering Limited	20210714	83.5	84.9	81.5	81.9	2852377	81.9	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210714	36	36.85	34.35	34.6	3479889	34.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210714	789.85	791.95	761	769.3	18132	769.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210714	64.5	66	62	64.7	68118	64.7	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210714	1116.95	1124.5	1103.1	1115.2	19865	222.55	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20210714	125.8	126.45	124.1	124.5	15709364	118.62	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210714	172	184	169.95	173.75	99413	173.75	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210714	21.4	21.45	20.25	20.25	338132	20.25	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20210714	626	685.75	625.05	682.55	258410	677.93	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20210714	14	14.3	13.7	13.95	1350877	13.89	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210714	365	366.3	351	352.35	148554	350.01	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210714	179.1	185	179.1	182.6	55522	181.67	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210714	9.55	9.55	9.55	9.55	19662	9.55
SALZERELEC.NSE	Salzer Electronics Limited	20210714	183.7	187.15	179.5	183.3	308962	181.32	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210714	4.15	4.15	3.9	3.9	19785	3.9	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210714	10.25	10.45	9.9	10.3	43815	10.3	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210714	1035	1084.7	945.45	956.1	104064	956.1	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210714	279	290.95	277.35	286.65	397488	285.64	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210714	145.8	148.1	141.55	147.75	140341	146.79	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210714	59.2	59.9	58.1	58.65	3288615	58.65	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210714	209	212	206.5	209.15	356696	209.15	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210714	29.95	30.2	29	29.05	81109	29.05	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210714	8040	8089.75	7966.3	8000.15	34077	8000.15	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210714	0.85	0.85	0.8	0.8	3303131	0.8	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210714	647.25	655	636.1	642.1	24642	635.65	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20210714	3239.95	3450	3130.1	3434.1	36710	3434.1	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210714	43.15	44.9	42.85	43.2	304064	43.2	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210714	1190	1350	1185.5	1319.9	328717	1292.95	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210714	353	353	327.85	345.05	75330	345.05	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210714	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210714	103.95	107.45	103	103.55	967057	103.44	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210714	90.15	91.5	89	89.75	184923	89.75	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210714	989.95	990	980	986.95	605238	986.95	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210714	140	140	137.1	138.86	2824	138.86	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210714	1050	1060.85	1047	1052.4	1596046	1052.4	up	down	incorrect
SBIN.NSE	State Bank of India	20210714	429	432.3	426.4	431.05	12767351	431.05	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210714	2.5	2.65	2.45	2.45	403754	2.45	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210714	5500	5549	5366.6	5405.3	4750	5405.3	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210714	119.4	130	117.25	128.3	981125	128.3	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210714	133.4	133.65	129.6	131.6	860679	131.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210714	111.85	117.6	111.55	115.2	11395976	114.92	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210714	45.1	46	45.1	45.55	62703	45.55	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20210714	487.95	488.55	475.25	479.7	21769	479.7	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210714	155.9	156.95	153.4	154.35	51960	154.35	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210714	7.6	7.85	7.15	7.85	287540	7.85	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210714	272.5	273.25	266.5	267.6	752602	267.01	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210714	214.5	227.45	212.25	223.7	358554	223.7	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20210714	21.35	22.15	21.05	22.15	268470	22.15	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20210714	206.9	206.9	203.3	204.12	965	204.12	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210714	4265	4278.4	4261.35	4273.75	6584	4273.75	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20210714	161.95	161.95	160.35	161.34	177891	161.34	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210714	355	356.8	353.5	356.46	175491	356.46	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20210714	403.44	404.5	402.65	403.83	8737	403.83	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210714	1.7	1.7	1.7	1.7	118603	1.7
SEYAIND.NSE	Seya Industries Limited	20210714	65	65	64.05	64.35	10083	64.35	down	down	correct
SFL.NSE	Sheela Foam Limited	20210714	2420	2498.1	2399.6	2413	56884	2413	down	down	correct
SGL.NSE	STL Global Limited	20210714	14.85	14.95	14.4	14.7	74979	14.7	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210714	14.2	14.2	14.2	14.2	0	14.2
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210714	844	847.25	816.1	820.75	328456	811.57	down	down	correct
SHALBY.NSE	Shalby Limited	20210714	193	195.9	191	191.3	193964	190.29	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20210714	109.1	115.7	108.2	114.15	779090	114.15	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210714	529.9	539.35	515	518.55	292239	518.55	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210714	151.95	156.7	149.95	152.75	477045	152.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210714	360	362.95	359.55	360.5	108589	357.47	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210714	649.4	655	637	646.65	15739	644.16	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210714	410.2	415.2	398.95	406.8	496	406.8	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210714	143.7	143.7	143.7	143.7	66361	143.7
SHIL.NSE	Somany Home Innovation Limited	20210714	355.05	364	350.1	362	55166	361.74	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210714	600	604.75	572.55	579.4	903948	578.3	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210714	23.85	24.25	23.6	24.25	55947	24.25	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210714	94.9	94.9	89.1	91.7	25612	90.67	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210714	187	190	183.45	186.95	11561	185.82	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20210714	169.2	173.75	167.05	168.25	479593	167.51	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20210714	254.35	257	249.1	250.7	190272	250.7	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210714	86.5	88.8	85.95	88	596438	86.4	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210714	28000	28490	27860.25	28414.7	38221	28353.98	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210714	183.95	185.35	180.3	181.25	86855	180.43	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20210714	13.1	13.1	12.55	12.7	61081	12.7	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210714	2.1	2.1	2.05	2.1	1322659	2.1
SHREYANIND.NSE	Shreyans Industries Limited	20210714	121.35	122.1	116.6	117.4	48881	114.55	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210714	192	201.4	186.65	201.4	173004	200.35	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210714	935	953.7	930.1	933.9	938	933.9	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210714	1794.6	1818.1	1781.3	1809.05	19589	1787.4	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20210714	5.7	5.75	5.3	5.45	10051299	5.45	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210714	10.15	11.9	9.85	11.7	5206307	11.7	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210714	416.1	419.55	412.65	413.55	985470	408.07	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210714	15.6	15.6	15.6	15.6	0	15.6
SICAL.NSE	Sical Logistics Limited	20210714	14.15	14.35	13.8	13.9	449725	13.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20210714	2011	2025.8	1994.5	2000.55	481524	2000.55	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210714	53.4	55.9	51.25	53.95	207208	53.37	up	down	incorrect
SIL.NSE	Standard Industries Limited	20210714	16.9	17.7	16.5	16.95	29888	16.95	up	up	correct
SILINV.NSE	SIL Investments Limited	20210714	322.45	333.25	319.25	323.95	13256	321.1	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210714	22.5	22.5	21.3	22	517	22	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210714	44.45	44.45	40.25	40.65	239297	40.65	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210714	49.5	51.35	48.5	51.35	344243	51.35	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20210714	4.55	4.65	4.45	4.5	1555398	4.5	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210714	322.05	333	322.05	328.05	38881	326.58	up	up	correct
SIS.NSE	SIS Limited	20210714	509.8	515	500	502.6	397105	502.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20210714	1.7	1.7	1.6	1.6	2737203	1.6	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20210714	413	428	409.1	420.15	391958	412.79	up	up	correct
SJVN.NSE	SJVN Limited	20210714	29	29	28.8	28.85	1641458	28.43	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210714	2576	2622.05	2576	2601.9	77052	2601.9	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210714	3.75	3.8	3.5	3.75	238032	3.75
SKIPPER.NSE	Skipper Limited	20210714	89	91.2	88.1	88.65	679065	88.54	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210714	95	95.2	90.9	91.35	266688	90.26	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210714	125	126.9	121.55	121.95	91815	121.95	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210714	629.45	644	610.1	616.3	316638	616.3	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210714	741.95	755	728.75	745.75	8565	744.22	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210714	177.8	179.85	174.5	176.3	104891	175.95	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20210714	53.6	55.2	53.25	53.55	3064719	53.55	down	up	incorrect
SOBHA.NSE	Sobha Limited	20210714	579	579	560.3	565.25	263172	561.87	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210714	1675	1698	1662	1669	51083	1666.07	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210714	1617.45	1713.45	1617.45	1656.25	319157	1650.41	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210714	665	665	652	662.85	13499	662.85	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20210714	6.95	6.95	6.6	6.7	23467	6.7	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210714	61.05	62.5	60.05	61.1	23037	61.1	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210714	404.95	406.95	399	401.8	625983	401.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210714	768.6	786	761.15	767.5	614711	750.9	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210714	143.75	145	142.05	143.9	36831	143.9	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210714	1460	1529.9	1460	1509.6	94175	1495.44	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210714	12.7	12.7	12.45	12.45	10084910	12.45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210714	47.85	56.4	46.5	56.4	1214937	56.1	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210714	265	293.7	259.85	285.75	557788	283.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210714	709.6	715.05	687.1	689.9	110863	689.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210714	250.45	263	248.5	255.45	3146890	255.45	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210714	1.9	1.9	1.9	1.9	0	1.9
SPECIALITY.NSE	Speciality Restaurants Limited	20210714	72.2	72.7	69.2	69.75	193669	69.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210714	90	91.15	88.1	88.45	866751	88.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210714	1.1	1.1	1.1	1.1	16607	1.1
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210714	57.5	64.3	55.8	61.75	9911732	61.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210714	79.1	79.4	78.55	78.75	1944281	78.75	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210714	47.6	54.9	46.7	51.9	1741268	51.9	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20210714	12.15	12.15	11.7	11.85	27306	11.85	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210714	6.2	6.2	6	6	1400446	6	down	down	correct
SPYL.NSE	Shekhawati Poly	20210714	0.7	0.7	0.7	0.7	0	0.7
SREEL.NSE	Sreeleathers Limited	20210714	191.4	195.7	189.05	191.2	13169	191.2	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210714	13.15	13.7	12.85	13.2	3244120	13.2	up	up	correct
SRF.NSE	SRF Limited	20210714	7600	7638.25	7562.5	7581.05	43525	1514.2	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210714	330	334	325	326.9	13973	323.85	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210714	226.6	234.5	225.3	227.1	265116	221.25	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210714	1435	1436.85	1415	1420.9	1295492	1414.07	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210714	1168	1355	1168	1277.15	765151	637.85	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210714	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210714	792	793.95	785.2	789.1	166205	786.59	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210714	110.9	112.2	109.7	110.05	241678	110.05	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210714	166.45	166.45	162.2	163.15	243372	160.49	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210714	114	115.9	113	113.45	81969	113.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210714	61.8	64.05	61.4	62.75	140914	60.68	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210714	68.85	70.1	67.5	69	557843	69	up	up	correct
STEL.NSE	STEL Holdings Limited	20210714	113.45	114.5	110.05	110.35	48343	110.35	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210714	193.8	197.95	193.2	193.9	82059	192.92	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210714	291.5	296	288.75	294.4	969219	292.15	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210714	782.8	792.8	750	754	421367	754	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20210714	22.85	22.85	22.85	22.85	2	22.85
SUBROS.NSE	Subros Limited	20210714	339.7	342	325.1	328.6	99833	327.86	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210714	765.65	770.3	753	755.55	146024	749.48	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20210714	11.1	11.1	10.7	11.1	119956	11.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210714	436	455.75	436	443.7	2242021	442.88	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210714	16.9	19.85	16.8	19.8	2701659	19.8	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20210714	655	679.5	645.5	647.4	18748	647.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210714	3691	3774	3689	3716.6	12130	3716.6	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210714	2.25	2.4	2.2	2.35	527213	2.35	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210714	2674.9	2674.9	2648	2659.2	6408	2652.7	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210714	76.2	76.6	75.6	76.3	170269	76.3	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210714	456.6	458.9	442	444.65	12693	444.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210714	799.95	815	791.1	800.7	66819	800.7	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210714	82.2	86.4	81.7	83.6	2133260	83.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210714	681.95	692.4	681	685.95	2663467	684.15	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210714	355	363.45	352.25	359.45	1055646	358.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210714	520.2	530	517.1	528.3	2341312	521.91	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210714	162	165	156.4	162.6	112319	161.64	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210714	10.55	10.55	10.55	10.55	18356	10.55
SUPPETRO.NSE	Supreme Petrochem Limited	20210714	757.5	757.5	747	754.65	42747	749.98	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210714	294.9	324.6	293.85	310.5	74928	309.54	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210714	2165	2169	2146	2149.1	44558	2143.41	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210714	12.6	13.2	12.55	13.2	134664	13.2	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210714	7.65	7.65	7.3	7.4	205673	7.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210714	61	64.1	60.2	63.9	43227	63.9	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210714	552	555.9	540	541.9	79701	540.32	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210714	65.75	67.4	65.1	65.9	645302	65.57	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210714	538	538.8	511.9	515	68044	508.96	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20210714	88.95	92.8	88.95	91.4	537081	91.4	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210714	468.45	473.95	463.3	468.15	199366	467.29	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210714	7.95	8.2	7.8	7.9	47824479	7.9	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210714	143.55	144.4	141.2	143.45	160164	143.34	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210714	1772.7	1825	1759.9	1773.3	75109	1773.3	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210714	253.9	276	253.65	273	344527	269.93	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210714	273.95	290.7	270.45	284.05	3453475	284.05	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20210714	1069.35	1078.95	1062	1063.35	103082	1056.82	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210714	584.8	585.55	578	581.05	253989	581.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210714	80.8	87.9	78.25	84.95	203706	84.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210714	138.1	138.55	136.8	137.1	73446	137.1	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210714	64	66.05	63.55	64.3	2310871	64.3	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210714	317	338.7	311.95	325.65	300971	323.35	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210714	945	958.9	911	946.1	151181	945.01	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20210714	9.35	9.35	8.95	9.35	23088	9.35
TARAPUR.NSE	Tarapur Transformers Limited	20210714	5.2	5.5	5.05	5.2	20294	5.2
TARMAT.NSE	Tarmat Limited	20210714	67.3	68.25	66.5	66.8	49668	66.8	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210714	19399	19449	19030.3	19169.9	4045	19167.9	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210714	785.1	792.45	775.7	777.3	1952407	777.3	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210714	190.05	195.35	189.5	192.2	3088396	192.2	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210714	1368.75	1438	1340	1403.35	767444	1403.35	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210714	773.6	776.7	763.4	768.2	1094262	768.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210714	4312	4419.2	4312	4371.8	207777	4371.8	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210714	1175	1179	1153.1	1160.25	29400	1160.25	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210714	1230	1299.55	1225.85	1244.75	3811359	1240.82	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20210714	310	313.3	308.65	309.55	21863250	309.55	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20210714	145.65	146.5	143.5	144.65	913962	144.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210714	125	126	124.1	124.55	23276074	124.55	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20210714	1231.95	1247.7	1219	1244.7	8341388	1244.7	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210714	90.5	90.65	88.8	89.05	2411995	89.05	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210714	1070	1106.05	1065	1097.45	127402	1092.47	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210714	82.3	85.5	82.15	82.8	824811	80.15	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210714	401	403	396.1	400.05	26515	399.02	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210714	420	423	405.35	406.45	5422	406.45	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210714	1458	1489.95	1440	1475.15	36977	1470.91	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210714	5.8	6	5.8	6	1335	6	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210714	613.4	613.4	591	594.95	52571	594.95	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210714	537.5	541.45	526	533.2	7332	526.21	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210714	3187	3222	3185	3214.55	2044279	3201.41	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210714	201	209	200	206.95	123289	205.33	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210714	3780	3967.9	3753.65	3851.2	30563	3851.2	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20210714	5.15	5.6	5.15	5.2	15149	5.2	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20210714	1054	1080	1048	1078.5	3173326	1053.93	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210714	318.9	320.5	312.05	313.8	202157	309.33	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210714	183.5	189.8	182.25	188.45	124455	188.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20210714	54	61	54	59.35	451743	59.35	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210714	64.55	70.35	64.55	67.55	620859	67.32	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210714	54	54.45	52.95	53.1	182028	53.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210714	38.8	39.6	38.5	38.8	1048050	38.69
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210714	80.4	80.95	78	78.45	776819	77.54	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210714	6.15	6.15	6.15	6.15	16561	6.15
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210714	9.6	9.6	9.05	9.1	45308	9.1	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210714	852.75	860.05	835	838.3	12027	834.31	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210714	107	109.85	107	108.65	15137	108.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20210714	763.5	843.2	763.5	838.75	95063	835.27	up	up	correct
THERMAX.NSE	Thermax Limited	20210714	1429	1440.25	1413.4	1421.95	65819	1414.97	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210714	64.95	65.15	63.45	63.7	370323	63.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210714	15.45	16.2	14.7	16.2	3891	16.2	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210714	1362	1367.85	1337	1342.25	261700	1342.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210714	46.5	47.2	44.65	45.45	478605	45.45	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210714	16107.2	16400	15882.1	15882.6	14538	7834.88	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210714	589	606.4	582.1	592.8	79121	592.8	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210714	1141	1165.55	1137	1142.85	93442	1141.37	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210714	9.3	9.65	8.85	9.15	57790	9.15	down	down	correct
TIL.NSE	TIL Limited	20210714	189	190	185.05	185.95	5135	185.95	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210714	56	58.65	55	55.7	20213	55.7	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210714	86.5	86.95	84.8	85.2	474366	84.38	down	down	correct
TIMKEN.NSE	Timken India Limited	20210714	1519	1548.75	1503.1	1517.55	68877	1516.13	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210714	234.35	242.45	233.7	238.95	2468497	238.95	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210714	1275	1300	1210.25	1298.2	20370	1296.24	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210714	158.9	160.7	155.85	157.7	1111748	157.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210714	8.67	8.67	8.67	8.67	20676	4.95
TITAN.NSE	Titan Company Limited	20210714	1726	1728.6	1705	1710.35	891780	1706.33	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210714	18.4	18.55	17.75	18.45	55068	18.45	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210714	118.25	119.7	116.25	117.75	464162	115.26	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210714	158.35	158.35	153.2	153.8	296859	150.36	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210714	10.35	10.35	10.35	10.35	11511	10.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210714	108.15	109.9	107.05	107.5	15811	107.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210714	3005	3028.2	2987.2	3011.65	121400	3011.65	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20210714	475	475.75	470.5	473.2	414137	473.2	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210714	120.7	120.7	109.5	112.8	136008	112.68	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210714	236.05	238	233	235.8	5270	116.6	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210714	10.7	11.3	10.65	10.75	21019	10.75	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20210714	59.1	60.5	57.3	59.6	41981	59.6	up	up	correct
TRENT.NSE	Trent Limited	20210714	931	936.05	914.3	917.95	684507	917.95	down	down	correct
TRF.NSE	TRF Limited	20210714	141.5	141.5	136	137.05	7630	137.05	down	down	correct
TRIDENT.NSE	Trident Limited	20210714	18	18.3	17.75	17.95	21598047	17.79	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210714	129.5	132	127.5	128.6	99820	128.6	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210714	35	35	33.25	33.55	521858	33.43	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210714	123.6	126.5	122.25	123.2	181313	121.84	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210714	196.65	199.65	196.65	199.2	489685	195.93	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210714	744.65	796.1	742.4	768.4	164858	761.92	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210714	9291.75	9325	9100.1	9157.1	9459	915.71	down	down	correct
TTL.NSE	T.T. Limited	20210714	64.3	64.5	62.4	63.6	10602	62.87	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210714	45.35	46.9	44.05	44.05	9107222	44.05	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210714	40.8	41.55	40.6	40.9	7927020	40.9	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20210714	199	202	194.55	195.65	72149	195.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210714	612	613.95	606	613.1	1252814	613.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210714	2330	2356	2265.65	2278.95	16764	2246.32	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210714	298.55	301.95	296.85	300.35	87139	297.95	up	up	correct
TVVISION.NSE	TV Vision Limited	20210714	1.9	1.9	1.9	1.9	1350	1.9
TWL.NSE	Titagarh Wagons Limited	20210714	71.9	74.8	71.3	72.95	1082946	72.95	up	up	correct
UBL.NSE	United Breweries Limited	20210714	1427.75	1431.75	1416.3	1420.9	178406	1420.9	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210714	167.95	169.95	166.55	167.35	49389	165.05	down	down	correct
UCOBANK.NSE	UCO Bank	20210714	14.3	14.3	14.1	14.1	4089857	14.1	down	down	correct
UFLEX.NSE	Uflex Limited	20210714	544.9	562	540	541.45	692096	538.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210714	99	103.65	97	101.3	2970271	101.3	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210714	37.6	37.75	35.75	35.8	705913	35.53	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210714	2.95	3	2.9	2.95	709405	2.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210714	241.7	243.45	235	237.25	2586699	237.25	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210714	30.95	31.15	30.75	30.8	5196092	30.8	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20210714	7110.3	7238.95	7065	7118.05	379753	7083.48	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210714	80.2	88.5	79	87.3	534421	86.71	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210714	4.35	4.5	4.2	4.3	19300	4.3	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210714	332.1	336.65	324.5	330.9	49164	326.95	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20210714	137.5	147.6	135.35	141.45	240478	137.9	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210714	37	37.1	36.75	36.85	6091675	36.85	down	down	correct
UNITECH.NSE	Unitech Limited	20210714	2.2	2.25	2.2	2.2	3892046	2.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210714	356.95	356.95	347.05	349.3	4083	347.84	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210714	51.8	54.45	51.5	53.55	33857	53.55	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20210714	193.35	196.2	192.9	194.05	46780	192.93	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210714	294.95	315	294.95	298.95	10857	298.95	up	up	correct
UPL.NSE	UPL Limited	20210714	823.4	827.4	818	819.75	2456567	819.75	down	down	correct
URJA.NSE	Urja Global Limited	20210714	7.8	7.85	7.6	7.65	2237942	7.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210714	53.6	57.5	53.6	55.4	2522725	55.4	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210714	830	859.95	827.45	844.75	816881	828.42	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210714	40.7	40.8	40.17	40.29	4099	40.29	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210714	1664.4	1664.4	1639.2	1663.84	1959	1663.84	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210714	597.3	597.3	548.2	552.58	377	552.58	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210714	44.55	45	44.4	44.5	541	44.5	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210714	4.6	4.6	4.45	4.6	12946362	4.6
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210714	230.6	241	230	231.55	62850	231.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20210714	139.15	143.3	133	135.3	157304	135.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210714	1020	1020	990.1	1004.55	6635	1004.55	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210714	815	817.95	807.95	809.4	82536	805.69	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210714	42	44.5	40.5	43.15	246118	43.15	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20210714	38.25	39.5	38	38.9	4699033	38.8	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20210714	1435.8	1470.05	1432	1451.2	35187	1451.2	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210714	66.75	66.8	63	63.5	477722	41.56	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210714	23	23.45	22.65	22.85	37608	22.85	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210714	361	361	352.4	354.35	127492	354.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210714	25.9	25.9	24.65	24.65	957910	24.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210714	14.55	14.8	14.1	14.35	97994	14.35	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20210714	787	793.55	775	777.9	205546	775.33	down	down	correct
VEDL.NSE	Vedanta Limited	20210714	270.95	273.9	269.7	271.75	2925060	245.98	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210714	3513	3532.25	3450	3482.8	60195	3463.73	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210714	464	470	435	440.85	100770	440.85	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210714	155.45	157	150	154.45	405223	154.45	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210714	1182	1190	1151.3	1181.75	13480	1181.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210714	159.9	162.8	156.15	156.95	450404	155.41	down	up	incorrect
VGUARD.NSE	V	20210714	261.4	261.4	258	258.45	284633	257.22	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210714	3685	3685	3433.8	3478.45	9965	3473.04	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210714	4.35	4.35	4	4.15	37250	4.15	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210714	268	269	260	260.65	119275	260.19	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210714	1.35	1.35	1.35	1.35	158018	1.35
VIKASECO.NSE	Vikas EcoTech Limited	20210714	1.9	2	1.9	2	41647240	2	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210714	2.65	2.7	2.6	2.6	1328829	2.6	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210714	6.15	6.3	6.15	6.15	365031	6.15
VIMTALABS.NSE	Vimta Labs Limited	20210714	311	318.8	306.5	310.65	232938	310.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210714	1930	1949	1910.1	1929.55	103181	1929.55	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210714	1396.35	1415.85	1371.2	1375.05	29365	1363.36	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210714	151.4	167.5	150.4	161.75	1390807	158.04	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210714	17.95	18.55	17.65	18.55	1119405	18.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210714	418.8	419.35	408	409.8	261409	409.8	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20210714	36	36	33.85	33.95	13517	33.95	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210714	761	775.35	752.6	760.1	53419	760.1	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210714	10.4	10.4	9.95	10.15	34050	10.15	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210714	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20210714	87.95	90.55	85.5	89.7	729668	89.35	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210714	639.95	639.95	610.75	610.75	17299	610.75	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210714	143.1	145	142.05	143.1	126575	5.72
VIVIDHA.NSE	Visagar Polytex Limited	20210714	1	1	0.95	1	1954796	1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210714	25.4	25.45	24.7	25	171961	25	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210714	245	251.5	240	241	231116	239.12	down	down	correct
VMART.NSE	V	20210714	3430	3550	3325	3461.5	90675	3461.5	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210714	1640	1660	1601.15	1609.35	28982	1581.16	down	down	correct
VOLTAS.NSE	Voltas Limited	20210714	1039.95	1044.8	1027	1030.65	2198061	1025.49	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210714	308.8	320.5	306.9	315.7	729611	311.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210714	251	258.95	246.25	251.4	213036	249.91	up	up	correct
VSTIND.NSE	VST Industries Limited	20210714	3638	3639.95	3602	3616.8	8461	3390.32	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210714	2024.45	2026.35	2000	2007.5	8372	1989.38	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20210714	1614.7	1634.3	1563.05	1586.55	287261	1545.26	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20210714	375.4	378.3	368.4	369.45	234071	369.45	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210714	7300	7332.15	7115	7304.3	6012	7282.39	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210714	73.45	73.45	71.15	71.45	327615	71.45	down	down	correct
WANBURY.NSE	Wanbury Limited	20210714	85	86.95	83.15	86.6	9628	86.6	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20210714	130	136.45	128.55	133.6	505580	132.46	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210714	72	74.2	69.9	71	644871	71	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210714	68	70.25	65.35	70.25	345623	69.52	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210714	157.5	160.7	154.15	156.9	10024430	151.05	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20210714	110	110.05	108.85	109.65	365164	107.89	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210714	476	480	463	472.75	645	472.75	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210714	119.7	125	115.3	122.5	24429837	122.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20210714	4725	4725	4500	4521.45	3553	4501.45	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210714	541	549.95	537.4	545.7	110223	545.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20210714	640.2	687	631.25	662.25	431565	661.51	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210714	2218.4	2233	2192.45	2199.65	74990	2194.58	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210714	23.15	23.15	23.15	23.15	12519	23.15
WINDMACHIN.NSE	Windsor Machines Limited	20210714	36.45	37	33.7	34	1160274	32.85	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20210714	69	69	64.95	65.1	1906	64.27	down	down	correct
WIPRO.NSE	Wipro Limited	20210714	526.25	563.3	525.6	561.7	29348083	561.7	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210714	547.7	549.4	536.4	537.9	342865	537.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210714	256.2	261.1	252.75	253.4	119324	253.4	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210714	107.9	109.6	102.3	103.3	126243	102.15	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210714	6.25	6.25	6.25	6.25	512	6.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210714	268.6	269.85	262.85	263.8	271325	262.67	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210714	86.9	93	86.75	91.65	2538344	91.65	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210714	477.5	485	451.55	471.4	71930	471.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210714	230	230	229	230	26268	230
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210714	108.25	109.65	104.6	106.95	127331	106.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210714	13.05	13.05	13	13.05	36945483	13.05
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210714	214.6	214.95	213	214.25	3920568	211.17	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210714	16	16.2	15.85	15.9	801560	15.9	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210714	13	13.45	12.55	13	3383985	13
ZENITHEXPO.NSE	Zenith Exports Limited	20210714	87.55	88.9	81.5	86	1845	86	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210714	336.3	346.5	334.2	337.8	2512752	336.14	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210714	93	96.75	92.05	95.25	1116593	95.14	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210714	129.15	154.05	129.15	146.85	2672610	146.85	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210714	32.35	34.45	31.95	32.15	5653	32.15	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210714	246	256.8	246	251.7	101809	251.02	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20210714	152.3	158.9	152.3	154.7	758194	154.7	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20210714	164	169.3	162.3	169.3	313205	166.83	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210714	2194.9	2210.3	2184.15	2188.65	13409	2183.65	down	down	correct