CollectAI

close-nse_india_stocks

2021/07/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210728	63.8	63.8	60.2	62.85	110505	62.85	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210728	21.75	21.75	21.75	21.75	487	21.75
3MINDIA.NSE	3M India Limited	20210728	24975	24990	24514.75	24742.3	994	24742.3	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210728	16.85	16.85	15.5	16.25	6737	16.25	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20210728	523.6	523.6	508	511.6	49649	511.6	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20210728	98.1	102.45	95.6	96.65	229564	94.61	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210728	5.3	5.35	5.05	5.25	448316	5.25	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210728	263.9	282	254.3	262.15	325909	262.15	down	down	correct
AARON.NSE	Aaron Industries Limited	20210728	125.05	134	123.75	131	18716	131	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210728	675	693.9	668	674.95	1594740	674.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210728	891	897.2	867.8	880.7	669683	878.35	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20210728	1535	1549.9	1429.95	1476.95	36971	1473.97	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210728	24.95	24.95	24.95	24.95	18329	24.95
AARVI.NSE	Aarvi Encon Limited	20210728	72.9	72.9	68.15	71.2	50830	70.56	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210728	2589	2615.45	2550	2560.95	98051	2560.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210728	48.45	48.45	46.2	46.45	147370	46.45	down	down	correct
ABB.NSE	ABB India Limited	20210728	1675.15	1708.5	1653.75	1699.05	107633	1699.05	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210728	17985	17985	17807.5	17935.15	15320	17935.15	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210728	117.45	117.9	115.4	116.95	1726743	116.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210728	222.5	227.8	213.1	226.05	3707340	226.05	up	up	correct
ACC.NSE	ACC Limited	20210728	2369	2397.2	2330.25	2393.9	437170	2393.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210728	1374.7	1391.45	1292.4	1379.2	89260	1361.46	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20210728	262	262.55	245.75	253.45	961129	252.82	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210728	1406.85	1424.8	1378.6	1399.9	3188606	1399.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210728	915.5	953	875	945.65	163911	945.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210728	668.4	676.75	654.2	665.4	11132158	665.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210728	94.75	98.9	91.5	97.05	2816313	97.05	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210728	900.1	946.15	871	940.75	89316	940.75	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210728	971	984.5	960	964.85	153388	961.82	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210728	726	728	694.5	699.7	21218	699.7	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210728	7.15	7.85	7.15	7.85	6858	7.85	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20210728	73.25	73.25	67.45	69.2	627068	68.47	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210728	72	74.95	70.85	72.75	47589	72.75	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210728	405.9	405.9	397.5	399.55	131936	398.59	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210728	312.8	313.8	301.75	305.7	669668	303.18	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210728	4280	4300	4110	4131.9	57437	826.38	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210728	358.9	358.9	340.05	347.8	38136	345.66	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210728	1182	1202.9	1129.85	1186.3	1741	1186.3	up	down	incorrect
AGRITECH.NSE	Agri	20210728	46.5	46.5	44.1	44.75	12470	44.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210728	14.55	15.45	14.55	15.3	45782	15.3	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210728	199.55	204.35	192.9	199.9	13654	199.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210728	379	385.25	373.05	376.55	10511	376.55	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210728	285	286	275.65	285.35	13105	285.35	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210728	2020	2022.45	1963.05	1984.75	7864	1975.53	down	down	correct
AIRAN.NSE	Airan Limited	20210728	26.3	26.3	24.6	25.2	53964	25.2	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20210728	2263	2365	2218.55	2331.9	272514	2321.76	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210728	305	311	295.35	307.05	62697	305.96	up	up	correct
AKASH.NSE	Akash Infra	20210728	205	209.6	199.65	200.55	46729	200.43	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210728	458.4	458.45	436.85	444.3	30329	440.53	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210728	11.2	11.35	10.65	11.2	686447	11.2
AKZOINDIA.NSE	Akzo Nobel India Limited	20210728	2268.7	2270.1	2240	2255.15	4613	2224.9	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210728	20.7	20.9	18.4	18.85	7485626	18.62	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210728	566.9	566.9	542	544.7	39096	539.27	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210728	124.4	126.3	122.5	125.85	608750	125.65	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210728	832.9	833.05	780.1	815.75	22368	815.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210728	89.35	92.5	85.8	87.05	50726	86.1	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210728	3412.65	3434.55	3364	3370.7	181960	3365.85	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210728	4649	4656.8	4140	4511.35	434935	4511.35	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20210728	193	193.3	183.05	189.35	2666530	189.35	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20210728	446	446.55	432.2	438.95	14745	403.18	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210728	64.25	64.25	60.3	62.45	15287	62.45	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210728	25.05	25.65	24	25.4	11953507	25.4	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210728	50.15	50.15	48.55	48.95	27053	48.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210728	311	316	308	309.25	22458	303.11	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210728	2.75	2.75	2.75	2.75	10339	2.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210728	719.9	722.1	708.7	713.4	534342	702.98	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210728	3013	3016.6	2954.5	2997.5	48426	2997.5	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210728	1494.9	1514.9	1430	1478.2	111767	1445.86	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210728	410.45	411.7	402.95	409.4	3242782	409.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20210728	31.45	31.45	30.45	30.55	26486	30.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210728	33.05	35.75	32.6	35.05	281664	34.84	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210728	667.9	669.25	652.55	662.15	37138	659.1	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20210728	68.5	69.5	65	65.85	307960	65.75	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210728	29.3	29.3	26.7	29.3	1818585	29.3
ANDHRAPAP.NSE	Andhra Paper Limited	20210728	253.5	264	240.9	259.05	160388	254.05	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210728	567.95	574	540.65	553.6	106794	99.29	down	up	incorrect
ANGELBRKG.NSE	Angel Broking Limited	20210728	1214.05	1245	1174.4	1215.6	512183	1210.24	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210728	22.5	22.5	21.55	21.95	51264	21.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210728	2	2	2	2	83604	2
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210728	9.15	9.4	8.7	9.25	307421	9.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210728	8.8	9	8.4	8.8	402789	8.8
ANTGRAPHIC.NSE	Antarctica Limited	20210728	0.75	0.75	0.75	0.75	0	0.75
ANUP.NSE	The Anup Engineering Limited	20210728	931	1067	925	1043	511519	1035.75	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210728	734.9	734.9	705.35	717.7	141603	716.78	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210728	675.05	723	663	679.7	1979300	670.38	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210728	512	512	478.05	484.1	115282	478.55	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210728	351.25	358	308.15	342.5	621551	342.5	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210728	370.75	387.75	366.45	384.45	328749	381.79	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210728	1782	1849.85	1713	1790.85	679857	895.43	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210728	807.95	819	792	795.8	1711901	795.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210728	115	117.25	112.8	114.05	134967	113.82	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210728	4100	4100	3985.5	4028.4	455244	4025.94	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210728	1180	1209	1167.65	1200.8	129658	400.27	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20210728	222.5	224.2	220	220.9	3634879	220.9	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210728	770.1	779.05	730.3	740.05	2257	738.87	down	down	correct
APTECHT.NSE	Aptech Limited	20210728	266	284	262.6	280.3	2199418	280.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210728	34.95	35.1	33.3	34.75	16817	34.75	down	down	correct
ARCHIES.NSE	Archies Limited	20210728	23.25	24	23	23.05	377461	23.05	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210728	19.5	19.5	17.85	17.85	1846	17.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20210728	171.8	178	165.25	167.4	118192	166.5	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210728	27.3	27.3	25.45	26.3	10231	26.3	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210728	91.9	92	90.5	91.8	76745	91.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210728	722.85	741.9	707.25	730.3	14160	730.3	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210728	73.2	73.75	71.2	73.1	171451	73.1	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20210728	152.25	155	143.55	144.8	14000	144.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210728	30.45	30.45	29.25	29.85	78008	29.85	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210728	31.7	31.8	31	31.25	11979	31.25	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210728	377	378.95	364	374.9	10558	374.9	down	down	correct
ARVIND.NSE	Arvind Limited	20210728	103	109	100.05	106.3	3530311	106.3	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210728	211	219.65	202.35	212.2	1859693	212.2	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210728	134.5	136	127.45	133.5	245831	133.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210728	363	367.45	359	363.5	77119	362.49	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210728	374.95	374.95	358	361.9	14159	358.32	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210728	65	65	60.7	62.6	9514	62.6	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210728	467.9	467.9	458.05	460.45	31200	459.44	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210728	135	137.95	131	134.7	80436	134.15	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210728	167.1	177.7	158.4	174.8	1074414	173.93	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210728	19.1	19.9	18.75	19.55	69753	19.55	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20210728	101.4	101.7	99.05	100.9	969741	100.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210728	121.2	122.15	120.8	121.5	6290027	120.9	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210728	93.75	97	88.1	90.65	37439	90.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210728	3030.35	3033	2984	3004.1	996594	3000.56	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210728	177.9	178.75	173.45	176	200188	175.47	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210728	249.9	249.9	218	229.5	104465	225.38	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210728	1418	1418	1355.55	1398.55	56163	1398.55	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210728	159.65	160.2	156.1	157	278617	157	down	down	correct
ASTRAL.NSE	Astral Limited	20210728	2035	2042.95	1966.3	2031.55	249113	2029.48	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210728	170.95	172.35	167.3	169.25	462752	167.98	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210728	3450	3450	3378.95	3395.3	17917	3393.12	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210728	63.7	70.6	63.2	67.4	1565735	67.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210728	999.3	1040	976.55	994.6	53490	991.63	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210728	932	941	891	933.4	159266	933.4	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210728	15.4	15.45	14.4	14.85	16480	14.85	down	down	correct
ATUL.NSE	Atul Ltd	20210728	9144.95	9144.95	8870	9046.75	129839	9046.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210728	212.9	212.9	203	208.25	146242	208.25	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20210728	1195	1195	1133.05	1174.15	1087344	1174.15	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210728	216	222.7	206.55	215.8	228522	215.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210728	914.1	920	877.05	915.1	2756688	911.14	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210728	97.75	97.75	92.35	93.95	8587	93.95	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210728	1521.6	1529	1432	1461.3	82512	1456.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210728	62.65	62.65	56.8	62.65	242420	62.65
AUTOLITIND.NSE	Autolite (India) Limited	20210728	16.6	16.6	16.6	16.6	0	16.6
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210728	499	505.5	471.5	482.05	194489	477.66	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210728	638.75	638.75	617	623.2	286370	617.11	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210728	78.7	79	75.5	76.7	676201	76.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210728	734.8	734.8	712.1	722.9	11102486	722.9	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20210728	96.05	96.5	91.2	91.2	227267	91.2	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210728	164.7	164.7	162.51	164.34	6117	164.34	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210728	80.95	80.95	74.55	79.75	81173	79.75	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210728	165	165	152.05	157.6	6262	157.6	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210728	3.95	3.95	3.75	3.75	146159	3.75	down	down	correct
BAJAJ.NSE	AUTO	20210728	3834	3841.45	3781	3818.5	235770	3818.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210728	284.25	284.5	277.25	281.7	331822	281.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210728	1125.55	1141	1100.3	1121.85	90645	1121.85	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210728	13847.85	14001	13755	13970.55	319493	13970.55	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210728	18.8	18.9	18.05	18.3	9053388	18.3	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210728	3906.95	3926.8	3840.4	3894	48520	3823.81	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210728	6257.9	6284	6157	6262	1149153	6262	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210728	69.8	70.1	67.35	68.2	624711	67.97	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210728	3408.6	3410	3201	3351.2	158832	3343.01	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210728	599	620	590	606.45	5081	606.45	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210728	33.5	33.5	30.4	32.15	28341	32.15	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20210728	2324.65	2368	2296.45	2359.9	308657	2351.78	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210728	1.55	1.6	1.5	1.55	3180171	1.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210728	136.05	136.5	133.3	133.9	284811	128.13	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210728	98.5	98.5	92.55	94.45	34065	93.56	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210728	349	352.9	341.3	347.6	896445	347.6	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20210728	87.9	100.2	82.1	95.35	745549	92.92	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210728	1859.15	1860	1800.2	1808	2876	1797.91	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210728	162.9	163.5	160	161.2	131632	159.72	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210728	297	299	292.65	296.05	3325304	295.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20210728	41.25	43	40.15	41.75	13379	41.75	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210728	69.75	69.75	63.3	64.05	25954	64.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210728	80	80.15	76.9	78.05	30360309	78.05	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210728	352	352	344.08	348.26	610006	348.26	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210728	71.35	71.4	69.35	69.9	1878525	69.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210728	210	215.45	201.7	213.15	25707	211.32	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210728	876.3	880.8	852.1	861.1	47618	861.1	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210728	3.55	3.55	3.4	3.4	7489	3.4	down	down	correct
BASF.NSE	BASF India Limited	20210728	2835	2919	2791	2894	58988	2894	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210728	103.1	103.7	98.8	103.5	849408	103.5	up	up	correct
BATAINDIA.NSE	Bata India Limited	20210728	1577	1602.25	1559	1598.5	255790	1594.71	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210728	5799	5865.1	5707	5851.3	11612	5701.48	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210728	1371	1404	1359.65	1382.9	59633	1377.91	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210728	1294	1294	1239	1247.9	146469	1246.68	down	down	correct
BCG.NSE	Brightcom Group Limited	20210728	55.7	55.7	50.4	50.4	5843800	40.31	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210728	3.95	3.95	3.8	3.85	158475	3.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210728	400.1	404.9	394	398.3	276362	397.66	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20210728	14.7	15.4	14.7	15.4	82536	15.29	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210728	448.3	451	433	439.7	213451	439.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210728	40.1	40.1	39	40.1	55169	40.1
BEL.NSE	Bharat Electronics Limited	20210728	183	191.6	182.5	189.95	16091543	188.79	up	up	correct
BEML.NSE	BEML Limited	20210728	1309	1311	1280.3	1287.85	138455	1286.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210728	190.4	190.85	181.4	188.8	1568524	187.79	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20210728	843.95	852	833.35	850.35	733662	847.43	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210728	388.45	388.6	375.1	382.7	40089	382.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210728	487	487.9	468.7	479	216188	479	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210728	1.8	1.8	1.8	1.8	0	1.8
BGRENERGY.NSE	BGR Energy Systems Limited	20210728	65.7	65.8	62.7	63.75	132680	63.75	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20210728	272.9	275.3	265.2	269.3	96697	269.3	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210728	49.8	49.8	48	48.3	27074	48.3	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210728	29.55	29.65	28.8	29.1	12891	29.1	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210728	3.5	3.5	3.25	3.25	762429	3.24	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20210728	782	784.5	766.95	778	421472	776.42	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20210728	117.9	130.5	115.65	123.9	530194	123.9	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210728	13372	13372	13017.65	13113.6	2546	13112.05	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210728	74.1	77.8	70.4	77.05	69425	77.05	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210728	539.5	570.7	537.85	567.9	31932505	567.9	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210728	61.6	61.7	58.8	60.3	48463361	60.3	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210728	110.1	111.6	108	108.8	12644	21.71	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210728	226.4	238.25	223.95	228.35	14406	228.35	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210728	27	27.45	25.8	27	282461	27
BIOCON.NSE	Biocon Limited	20210728	382.75	383.8	376.7	381.7	1969181	381.7	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210728	72.35	72.35	69	70.1	51194	70.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210728	106.7	107	104.3	106.6	29319	105.34	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210728	1481.7	1499	1446.5	1488.9	202210	1477.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210728	74.9	74.95	70.5	71.95	233627	71.95	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210728	29.4	29.85	29	29.25	902258	29.25	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210728	1.3	1.3	1.2	1.3	120141	1.3
BLBLIMITED.NSE	BLB Limited	20210728	11.85	12	11.2	12	323733	12	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210728	110	110	106.6	108.05	242547	107.56	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210728	24.4	24.4	23.1	23.5	261835	23.5	down	down	correct
BLS.NSE	BLS International Services Limited	20210728	146.95	161.65	142.15	151.75	9204976	151.61	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20210728	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20210728	5637.15	5700	5485	5550.4	22754	5550.4	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210728	836.05	840.95	826.6	834.45	39347	834.45	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210728	119.65	121.7	115.1	119.6	1539647	118.73	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210728	98.5	109.9	93.6	107.95	25188543	107.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20210728	216.7	220.2	214.5	216.35	101199	215.33	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210728	325.9	328	303.7	323.15	699317	323.15	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20210728	15022	15175	14900	15012	18401	15012	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210728	453.6	455.5	450.3	453.45	2205610	416.18	down	down	correct
BPL.NSE	BPL Limited	20210728	40.5	40.8	38	39.35	267019	39.35	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210728	9.45	9.45	9	9.2	212263	9.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210728	320.35	337.2	316.9	326.35	516597	325.15	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210728	3469	3469	3410	3424.1	352127	3424.1	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20210728	36.9	36.9	35.1	35.75	87714	35.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210728	87.1	90.45	85.1	88.05	27982	88.05	up	up	correct
BSE.NSE	BSE Limited	20210728	1247.1	1247.1	1195.1	1223.95	566296	1203.3	down	up	incorrect
BSL.NSE	BSL Limited	20210728	64.9	66.45	63.8	66.3	75410	66.3	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210728	4350	4378.95	4348	4349.15	213	4349.15	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210728	175.99	175.99	172.66	174.02	295	17.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210728	409	415	395	405.8	4496488	404.32	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210728	177	184.75	171.6	183.8	6123730	183.8	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210728	2.45	2.45	2.45	2.45	34900	2.45
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210728	720	759	720	746.8	71362	744.6	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210728	22.25	23.2	22	22.1	6806	22.1	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210728	32.85	32.85	30	31.95	181885	31.95	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210728	595	597.65	572.85	577.35	4685224	573.85	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210728	13.55	13.55	13.55	13.55	17697	13.55
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210728	193.85	193.85	183	184.4	1220656	184.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210728	3237	3280.45	3136.55	3169.3	179599	3152.86	down	down	correct
CANBK.NSE	Canara Bank	20210728	150.05	150.5	142.1	143.25	19789687	143.25	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210728	3.9	3.9	3.6	3.85	58821	3.85	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20210728	553.9	565.7	547	554.35	726157	550.69	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210728	407.75	413.55	396	402.45	90164	401.76	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210728	223.9	232	218.5	223.6	312094	223.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210728	900.05	943	885	931.4	1601805	929.8	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210728	105.55	110	104	104.85	20059	104.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210728	669	672.75	655.3	659.15	287190	659.15	down	down	correct
CAREERP.NSE	Career Point Limited	20210728	161.75	167	147	159.55	481659	159.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210728	711.1	737.2	695.5	714.45	426522	700.89	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210728	141.7	141.7	137.7	140.4	750195	137.87	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20210728	0.75	0.75	0.75	0.75	0	0.75
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210728	9.4	9.45	8.6	8.6	109544	8.6	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210728	487	488	441.65	446.4	5607019	444.12	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210728	1357	1379.9	1300	1329.35	296441	1320.67	down	down	correct
CEATLTD.NSE	CEAT Limited	20210728	1336	1341.65	1318	1327.05	135833	1308.33	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210728	34.25	35.7	33.1	35.7	143528	35.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210728	12.4	12.4	12	12.4	439489	12.4
CENTENKA.NSE	Century Enka Limited	20210728	451.7	462	441.6	455.95	190683	448.09	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210728	9.2	9.5	9.1	9.15	167941	9.15	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210728	24.8	25.3	24.2	24.45	13098685	24.45	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20210728	48.1	49.5	47.3	48.5	3892644	48.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210728	530.9	562.5	521.95	549.15	41880	547.08	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210728	436	459	387.8	433.45	789912	432.31	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210728	686.9	818.75	669	796.05	8361954	796.05	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210728	4375.15	4384	4275.15	4323.8	2542	4323.8	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210728	56.6	57.4	55.25	55.55	464471	55.55	down	down	correct
CESC.NSE	CESC Limited	20210728	835	843.8	816.9	827.75	345878	82.78	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210728	528.3	528.3	520.7	521.35	20412	520.94	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210728	77.5	79.9	76.5	79.3	1375029	79.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210728	178	178.4	172.25	175.35	187181	175.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210728	305.7	305.7	296.3	301.45	1201309	297.43	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20210728	234.65	240.5	226	239.4	55830	239.4	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210728	500.5	502.75	486.35	492.5	176235	492.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210728	185	185	173.05	182.15	33214	182.15	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210728	119.95	120.55	115.2	116.2	455546	116.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210728	485	485	470.05	481.1	4841574	481.1	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210728	646.15	655.4	630.55	646.55	112731	646.55	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210728	585	585	552.25	575.35	154690	575.35	down	down	correct
CINELINE.NSE	Cineline India Limited	20210728	49.05	50.2	47.65	49.15	117922	49.15	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210728	15	15	14.45	14.5	46692	14.5	down	up	incorrect
CIPLA.NSE	Cipla Limited	20210728	921.6	921.6	886.65	889.9	5094903	885.02	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20210728	1672.25	1674.8	1628.55	1634.55	256379	1634.55	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20210728	144.85	151.35	144.15	147.5	118253	73.75	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210728	593	593	578.5	583.55	45306	569.49	down	down	correct
CMICABLES.NSE	CMI Limited	20210728	54.9	54.9	51.3	53.7	94176	53.7	down	down	correct
COALINDIA.NSE	Coal India Limited	20210728	143.45	144.3	141.05	144.05	8834228	132.64	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210728	374.3	374.3	368.75	369.95	228215	361.23	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210728	43	43.4	41.15	41.9	882387	41.9	down	down	correct
COFORGE.NSE	Coforge Limited	20210728	4725	4849.9	4563.6	4742.95	981330	4717.88	up	up	correct
COLPAL.NSE	Colgate	20210728	1797.8	1805.85	1783	1792.35	181731	1770.27	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210728	28.9	29.2	27.8	28.2	232805	27.97	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20210728	15	15	13.75	14	93590	13.69	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20210728	644.6	649.65	633.4	639.4	1506971	633.77	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20210728	59.8	60.85	58.9	59.65	912239	59.57	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210728	128	130.05	127	128.05	21373	128.05	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210728	399.2	399.2	378.1	390.05	25955	390.05	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210728	52.6	52.6	49.1	50.2	225419	49.59	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210728	62.65	63.75	61.25	62.7	46655	62.7	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210728	891.65	893.8	855.55	871.55	600291	871.55	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210728	1220	1226.55	1169.75	1178.75	87455	1159.13	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210728	2.95	3.05	2.95	3.05	280795	3.05	up	down	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20210728	1.85	1.85	1.75	1.75	380971	1.75	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210728	26.2	26.2	25.57	25.82	1069597	25.82	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210728	2019	2019	1944	1972.95	24041	1972.95	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210728	220.25	226	209.5	213.3	46209	212.8	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20210728	3.55	3.55	3.4	3.55	5400	3.55
CREDITACC.NSE	CreditAccess Grameen Limited	20210728	650	651.45	632.15	640.85	69672	640.85	down	down	correct
CREST.NSE	Crest Ventures Limited	20210728	120.7	125	116.2	121.3	18241	120.8	up	up	correct
CRISIL.NSE	CRISIL Limited	20210728	2960	2982.7	2820	2858.6	136071	2843.07	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210728	472.5	478.5	461.05	469.15	1861202	469.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210728	349.65	351.4	340.9	343.1	169819	343.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210728	81.2	81.2	73.6	81.2	267705	81.2
CUB.NSE	City Union Bank Limited	20210728	151.6	152.75	148.5	149.7	1281275	149.5	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210728	28.25	28.25	27	27.3	13731	27.3	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20210728	848	848.8	821.6	836.6	755307	829.24	down	down	correct
CUPID.NSE	Cupid Limited	20210728	251.3	251.3	240	246.95	97532	242.17	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210728	11.9	11.9	11.05	11.8	3903	11.8	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210728	187.65	189.4	180.4	185.45	215796	184.37	down	down	correct
CYIENT.NSE	Cyient Limited	20210728	993	999.95	977.2	987.7	266218	978.57	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210728	82.3	83.5	79.95	81.2	3299314	80.62	down	down	correct
DABUR.NSE	Dabur India Limited	20210728	586.15	603.45	586.15	590.1	2559515	584.68	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210728	2237.25	2237.25	2115.45	2147.9	524627	2142.51	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210728	465.85	469.25	457.1	461.95	85021	458.5	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210728	49.6	50.9	47.65	49.45	32202	49.45	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210728	303	312.8	292.9	296.45	686018	293.76	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210728	97	97.85	94.4	95.45	672464	90.39	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210728	565.7	565.8	553.2	556.45	101177	555.37	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210728	27.45	27.5	25.65	25.9	899717	25.9	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210728	14.75	14.75	13.75	14.1	3373	14.1	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210728	208.05	209.9	204	204.9	560575	204.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210728	103.8	103.85	101.8	102.45	910722	102.45	down	down	correct
DCM.NSE	DCM Limited	20210728	50.1	50.1	48.9	50.1	85753	50.1
DCMFINSERV.NSE	DCM Financial Services Limited	20210728	2.95	3	2.85	2.95	13068	2.95
DCMNVL.NSE	DCM Nouvelle Limited	20210728	189.7	198.7	179.8	198.7	215400	198.7	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210728	939.8	944.95	893.25	906.8	210313	902.44	down	down	correct
DCW.NSE	DCW Limited	20210728	40.3	40.35	38.25	38.8	2436860	38.8	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210728	733	750	709.85	721.6	127712	716.67	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210728	423.05	427	408	415.55	91204	408.48	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210728	1917	1917	1882	1900	600790	1900	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210728	176.9	180.5	175.1	177.95	1398584	176.95	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210728	52.05	54.4	52	53.9	3310	53.9	up	up	correct
DEN.NSE	DEN Networks Limited	20210728	51.05	51.05	49.3	50.05	2819851	50.05	down	down	correct
DENORA.NSE	De Nora India Limited	20210728	359.9	360	347.5	354.25	14497	353.22	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20210728	399.2	403.9	391.65	395.55	89153	395.55	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210728	12.65	13.25	12.65	13.25	25568	13.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210728	344	344.15	327	331.25	364445	331.25	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210728	17.75	17.85	16.25	17.25	3884528	17.25	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20210728	227	236.45	217.45	234.35	2061765	234.35	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210728	1004	1007	975	1000.85	60536	1000.85	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210728	24.4	24.4	22.4	22.7	54749	22.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210728	647	660.05	631.8	636.4	9125	633.93	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210728	738.7	765	728	749.15	141473	749.15	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210728	0.9	0.9	0.85	0.85	41043	0.85	down	down	correct
DICIND.NSE	DIC India Limited	20210728	505	505	485	487.05	10938	487.05	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210728	73	73.5	66.5	73.5	994498	73.5	up	up	correct
DISHTV.NSE	Dish TV India Limited	20210728	14.2	14.3	13.75	14.15	7287577	14.15	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210728	4802.6	4913.95	4768.25	4890.6	956834	4870.63	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210728	4450	4479.9	4351	4415.65	305983	4414.61	down	down	correct
DLF.NSE	DLF Limited	20210728	338.65	339.5	326.4	332.05	12956787	329.9	down	down	correct
DLINKINDIA.NSE	D	20210728	152.95	158.2	147.2	155.55	580970	153.51	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20210728	3499	3518.2	3441.1	3488.5	172832	3488.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210728	2.35	2.35	2.35	2.35	118614	2.35
DOLAT.NSE	Dolat Investments Limited	20210728	123.85	123.9	115	118.45	573468	118.21	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210728	327.4	359.85	321.3	344.35	2898083	344.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20210728	62.4	64	59.95	63.35	691490	63.14	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210728	16.65	16.95	16.15	16.65	26563	16.6
DPWIRES.NSE	D.P. Wires Limited	20210728	218	224	198.25	209.85	256743	209.85	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210728	393.8	394.45	382.1	384.65	65928	384.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210728	4869.95	4874.85	4666.5	4731.75	3238130	4731.75	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210728	148.9	148.9	140.55	143.2	39387	142.65	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210728	546.95	550.75	506.1	514.15	42555	342.77	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210728	15.9	16.5	15.15	15.75	163346	15.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210728	306.4	308.3	297	299.1	61871	296.61	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210728	79.5	79.6	76.1	77.65	2086828	77.65	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210728	1590	1655	1512.6	1641.55	18181	1641.55	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210728	497.6	513.05	483.55	506.9	40398	506.9	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210728	415.5	417	403.3	414	539816	413.2	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20210728	3.4	3.55	3.3	3.35	75814	3.35	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20210728	3.35	3.35	3.05	3.05	4604	3.05	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20210728	3650	3650	3650	3650	0	3650
EBBETF0423.NSE	Edelweiss Amc Ltd	20210728	1140.58	1142	1140.51	1141.98	2818	1141.98	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210728	1159.95	1162.5	1157.65	1161.15	43816	1161.15	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210728	2143.5	2143.5	2070	2093.25	37672	2092.31	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210728	89.8	89.8	85.55	88.45	3030457	87.84	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210728	4.1	4.15	3.85	3.9	108754	3.9	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210728	2576.5	2576.5	2523	2550.4	383896	2534.62	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20210728	438.5	440.55	425.6	430.7	442255	425.89	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210728	342.9	342.9	330.4	332.65	14212	332.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20210728	112.45	113.25	109.75	111.45	304544	111.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210728	484.8	484.8	470.05	477.4	10113	477.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210728	92.6	92.6	89.8	90.8	97487	90.59	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210728	138.65	140.7	132.7	138.7	901763	138.7	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210728	36.7	36.95	35.5	36.2	620229	35.94	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20210728	149.5	150	145	145.9	21173	145.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210728	210.55	221	209	215.55	1901244	215.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210728	41.2	41.3	38.7	39.25	102247	39.25	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20210728	556	560	550.4	555.3	251700	551.32	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210728	161.95	173.2	159.2	169	537296	169	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20210728	72.85	77.35	70.05	77.15	508312	77.15	up	down	incorrect
EMCO.NSE	EMCO Limited	20210728	2.35	2.45	2.35	2.35	19791	2.35
EMKAY.NSE	Emkay Global Financial Services Limited	20210728	117.9	123.5	115.5	119.95	300406	118.95	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210728	119.8	120.9	112.85	114.6	141346	114.18	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210728	1649.9	1667.95	1629.4	1662.7	32718	1656.85	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210728	12.05	12.05	11.15	11.25	53750	11.25	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210728	75.15	75.25	73.45	73.8	2306681	73.18	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210728	191.7	191.7	184.05	185.3	127359	184.36	down	down	correct
EPL.NSE	EPL Limited	20210728	236.05	245	232.55	233.55	399575	231.18	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210728	388	388.88	380.3	387.21	476	387.21	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210728	133	133	128.15	129.95	6752678	129.95	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210728	66.8	66.95	63.55	64.1	1178067	64.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210728	756	756	738	742.15	52432	736.25	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20210728	25.7	25.85	24.45	25.1	372705	25.1	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210728	1857	1890.95	1853.1	1881.35	2852	1841.38	up	up	correct
ESCORTS.NSE	Escorts Limited	20210728	1143.5	1148.75	1128	1137.45	574539	1137.45	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210728	11.15	11.15	10.65	10.75	46012	10.75	down	down	correct
ESTER.NSE	Ester Industries Limited	20210728	140.7	144.1	140.05	142.15	304622	138.78	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20210728	352.9	376.9	335.85	372.4	2987253	372.4	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210728	492	498.4	466	481.35	270233	473.81	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210728	4	4	3.7	3.8	233398	3.8	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20210728	1204.3	1208.6	1176.35	1194.25	20790	1181.87	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210728	177.9	177.9	174.65	176.5	1767548	176.5	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20210728	1160	1160	1100	1127.75	14691	1127.75	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210728	136.4	136.4	130.05	132.4	277787	132.4	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20210728	105.55	108.4	102.4	106.35	1080904	106.35	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20210728	8.25	8.4	7.7	8	5963827	8	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20210728	2	2	2	2	2999884	2
FDC.NSE	FDC Limited	20210728	371	373.3	363	367.15	106513	367.15	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210728	86.3	86.45	84.75	85.55	12226537	85.55	down	down	correct
FEL.NSE	Future Enterprises Limited	20210728	10.4	10.45	9.75	10.15	1096977	10.15	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210728	13.65	13.65	12.9	13	20775	13	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210728	818.45	818.7	786.3	808.2	57738	797.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20210728	98.05	102.8	97.45	99.65	1524246	99.19	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210728	524.25	524.25	514.25	517.95	158891	512.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210728	2960	3015	2889.95	2950.5	23607	2945.36	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210728	176.25	176.5	171.6	175.15	725067	173.22	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210728	23.75	23.75	21.6	21.6	18128	21.6	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210728	70.5	71.7	68.1	69.4	133840	69.4	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210728	1675	1700	1651	1666.8	117413	1666.8	down	down	correct
FMGOETZE.NSE	Federal	20210728	297.95	303.6	294	296.95	127456	296.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210728	15.15	15.15	14.25	14.35	123541	14.35	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210728	1529.8	1533.8	1465.1	1475.65	130060	1470.69	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210728	257.3	259.8	245.1	249.7	5167497	249.7	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210728	1643	1680	1589.1	1606.85	15055	1606.85	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210728	60.4	61.85	58.05	59.9	1613242	59.9	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210728	86.9	86.9	81.8	82.75	60770	82.75	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20210728	216.45	216.5	202.05	204.3	5161016	204.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210728	140.65	146	135.8	138.1	6681977	137.54	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210728	190.8	192.7	182.05	184.65	995928	184.02	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210728	139.9	139.9	136.6	137.85	9155066	133.68	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210728	2.75	2.8	2.65	2.7	1605267	2.7	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210728	3075	3077.75	3017.75	3061.45	14331	3057.53	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210728	81.3	81.8	78.1	80.6	79422	80.6	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210728	56.7	56.7	54.15	55.5	52104	55.5	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210728	480.9	480.9	461.1	473.1	26901	464.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210728	531.95	532.15	513.35	522	21355	519.93	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210728	107.55	109.8	105.25	106.3	29673	106.3	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210728	93.5	96.7	92	92.45	9753	92.45	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20210728	1.2	1.2	1.2	1.2	0	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20210728	3448.9	3525	3420.25	3494.05	10522	3491.42	up	up	correct
GATI.NSE	Gati Limited	20210728	161.9	161.9	154.05	156.9	914939	156.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210728	1.1	1.1	1.1	1.1	0	1.1
GAYAPROJ.NSE	Gayatri Projects Limited	20210728	42	43.7	39.5	42.5	4033484	42.5	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210728	294.05	300	289.1	290.3	334725	290.3	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210728	184.85	184.85	170.3	175.35	37017	173	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210728	105.5	106.05	95.3	103.05	114401	100.61	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210728	159	159.8	149.6	150.75	33233	150.75	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210728	11.4	11.75	10.9	11.45	270694	11.45	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210728	70.55	71.3	67.2	70.75	1007509	70.2	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210728	95.45	96.3	91.9	92.9	2214898	92.9	down	down	correct
GEPIL.NSE	GE Power India Limited	20210728	341.2	342.85	330.1	331.6	245378	330.6	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210728	369.5	370.4	358.3	359.65	194030	354.92	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20210728	140.7	140.7	136.1	136.95	145450	136.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210728	77.8	77.8	71.65	73.4	317999	73.4	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210728	4.05	4.05	4.05	4.05	8389	4.05
GHCL.NSE	GHCL Limited	20210728	325	369	321.25	358.75	2369608	358.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210728	176.25	182.5	173.85	178.6	642247	174.07	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210728	176.25	183.9	173.15	179.45	4035166	179.45	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210728	60.95	61	56.4	60.35	7750	60.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210728	5959.45	5999	5901.25	5952.3	5439	5914.72	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210728	39.95	39.95	36	37.45	364514	37.45	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210728	99.5	100.7	96.7	98.5	1170490	95.33	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210728	3.45	3.45	3.45	3.45	0	3.45
GKWLIMITED.NSE	GKW Limited	20210728	673	694	667.15	689.7	460	689.7	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210728	3920	3938.85	3778	3910.05	523764	3910.05	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210728	1671.05	1683.4	1599.65	1613.05	94969	1613.05	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210728	591.95	605.45	581.8	587.65	4437698	584.88	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210728	2.65	2.7	2.65	2.65	16600	2.65
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210728	67.1	71.8	62.15	71.5	1008134	71.5	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210728	725	729	705	722.7	75813	721.62	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20210728	587.2	591.55	565	569.9	95946	569.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210728	65.35	65.85	64	64.7	604824	64.51	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210728	4601.9	4790.45	4525	4616.4	64251	4612.4	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210728	28	28.05	27.35	27.55	15399708	27.55	down	down	correct
GNA.NSE	G N A Axles Limited	20210728	637	642.7	602.75	615.2	687079	613.13	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210728	381	387.65	375.05	383.95	1251776	375.35	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210728	435	441	409.9	427.1	104069	427.1	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20210728	279	283.05	273.4	275.2	25092	271.14	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210728	1055	1059.95	1035.75	1052.55	48467	1052.55	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210728	659.55	663.1	649.6	660.55	163073	653.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210728	1000	1010	985	1000.95	1408767	1000.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210728	545.65	548.5	536	545.25	106568	545.25	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20210728	1542.8	1552.3	1515.75	1541.85	524528	1541.85	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210728	1.3	1.3	1.25	1.25	96707	1.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210728	208.4	212.95	197	202.45	512144	202.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210728	30.65	30.95	29.9	30.45	51540	30.45	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210728	41.1	41.2	40	40.3	119215	40.3	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210728	42.28	42.28	40.78	41.37	1985702	41.37	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210728	66.6	68	64	68	791474	68	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210728	596	601.95	582.65	591.35	44871	588.74	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210728	41.55	41.55	41.35	41.45	47983	41.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210728	13.5	14.1	13.3	13.35	45480	13.35	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20210728	255.4	260.8	250.6	260.8	620325	259.51	up	down	incorrect
GOODYEAR.NSE	Goodyear India Limited	20210728	1290	1290	1262.2	1278.6	64812	1199.64	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210728	1774.55	1774.55	1715	1774.5	140213	887.25	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20210728	105.15	106.5	103.65	105.1	373981	101.18	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210728	98.9	103	96	98.2	218524	97.09	down	up	incorrect
GRANULES.NSE	Granules India Limited	20210728	370	383.9	358.25	371.65	14882577	371.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210728	702	704.55	665.2	683.9	1029348	679.21	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210728	1528	1537.25	1486	1533.55	1293433	1529.47	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210728	179	183	176.05	181.8	515863	181.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210728	164.6	164.6	159.1	162.4	2094543	162.2	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210728	1400	1429.9	1357	1377.2	24619	1372.18	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210728	235.3	247.2	232.05	246.9	585635	246.9	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20210728	191.9	191.9	185.4	188.45	161377	188.02	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210728	3.5	3.5	3.25	3.45	8751242	3.45	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210728	1250.25	1325	1238.3	1286.6	490450	1286.6	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20210728	1724	1765.85	1684.5	1743.5	350683	1743.5	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210728	1364.95	1376.1	1284.25	1335.65	4359	1331.75	down	down	correct
GRPLTD.NSE	GRP Limited	20210728	935.35	962.5	923	926.95	5615	924.45	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210728	208.85	208.85	200.05	202.5	361082	201.28	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210728	51.55	52.1	49.65	50.2	282161	50.2	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210728	117	118.25	115.5	116.4	1551761	113.95	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210728	342	342.95	330.25	334.85	357615	332.93	down	down	correct
GSS.NSE	GSS Infotech Limited	20210728	77.55	77.55	74.75	74.95	151727	74.95	down	down	correct
GTL.NSE	GTL Limited	20210728	22.1	22.75	22.05	22.05	116663	22.05	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20210728	4.05	4.05	3.75	3.75	43605316	3.75	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20210728	11.25	11.25	11.25	11.25	9227	11.25
GTPL.NSE	GTPL Hathway Limited	20210728	185.15	188.15	183.15	187.3	93948	184.2	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20210728	188	188	183	186.5	109467	186.41	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210728	476.45	479	457.9	468.65	555113	461.1	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210728	234	238	226.4	229.55	32296	227.43	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210728	698	712.1	697	705.3	2154805	703.27	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210728	36.95	36.95	36.95	36.95	1933	36.95
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210728	648	651	635.4	637.4	35401	627.97	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210728	64.55	64.6	61.7	61.9	88287	61.9	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210728	287.7	293	267.15	276.05	152918	274.61	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210728	1109	1109.25	1083.05	1095.4	197132	1084.14	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210728	1449.7	1464	1375.1	1386.85	1637588	1385.02	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210728	237.35	249.75	230.1	233.15	890189	233.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210728	25.8	25.95	25	25.35	4841669	25.35	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210728	979.7	979.7	920.5	926.2	112736	926.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20210728	1162	1178.65	1148.15	1157.6	1736883	1154.9	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210728	1.55	1.65	1.55	1.65	291321	1.65	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20210728	353.28	353.28	340.2	344.19	4095	344.19	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210728	51.7	52.45	50.7	51.65	1055995	51.28	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210728	25	26.4	24.6	25.3	6796	25.3	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210728	12.1	12.15	11.4	11.45	6075589	11.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210728	222.65	233	217.45	230.4	895287	230.4	up	up	correct
HCL.NSE	INSYS	20210728	16.2	16.2	15.35	15.7	857318	15.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210728	995	995.95	977.3	983.1	2952249	975.13	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210728	2417.1	2432.45	2380	2425.8	3988878	2425.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210728	2887	2887	2815	2827.1	212639	2827.1	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20210728	1435.05	1438.7	1404	1417.3	10335171	1417.3	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210728	674.45	674.45	661.15	664.85	2686658	664.85	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210728	42.37	42.6	42.37	42.38	389428	42.38	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210728	169	169	165.29	167.02	27619	167.02	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20210728	569.99	571.99	562.3	565.99	2068	565.99	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210728	5.45	5.6	5.35	5.4	234110	5.4	down	down	correct
HEG.NSE	HEG Limited	20210728	2315	2327.8	2217	2239.7	240521	2239.7	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210728	258	259.15	252.65	253.6	172022	246.24	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210728	163.3	163.8	156.3	158.3	165588	156.81	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210728	502	541	501.75	510.8	2317727	508.36	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210728	2796.3	2805.95	2761	2777.7	415048	2777.7	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210728	2325	2370.1	2312.6	2328.95	6551	2319.15	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210728	120	124	115.55	115.7	286137	115.7	down	down	correct
HFCL.NSE	HFCL Limited	20210728	70	70.8	66.5	68.35	6030700	68.21	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210728	530	530	500	513.4	378579	512.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210728	2940	3050	2825	3020.65	29366	2988.86	up	up	correct
HIKAL.NSE	Hikal Limited	20210728	528	538.6	518.05	532.8	284212	531.94	up	up	correct
HIL.NSE	HIL Limited	20210728	5444.95	5588	5261.55	5465.8	66532	5465.8	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210728	14	14	12.7	13.7	99688	13.7	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210728	258	259.25	246	259.05	480909	258.58	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210728	419	419.4	407.55	416.3	12775129	413.44	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20210728	337	337.05	327.05	329.7	9374	327.54	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210728	153.9	153.9	146.7	149.2	3920214	148.78	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20210728	9.2	9.2	8.2	8.45	561622	8.45	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210728	46.35	46.35	44.5	44.75	16857	44.75	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210728	117.85	118.7	115.6	117.25	296705	117.25	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210728	271.35	271.35	261.25	264.95	3971406	264.95	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20210728	2350	2368.45	2343.1	2361.4	912373	2346.98	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210728	320	323.85	313.7	316.25	902734	300.78	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210728	154.6	158	150.3	154.55	25866	154.17	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210728	149	149	138.55	143.8	97258	142.7	down	up	incorrect
HITECH.NSE	Hi	20210728	665	727	664.95	715.9	375502	715.9	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210728	252.55	258	235.15	245.45	35406	245.45	down	down	correct
HITECHGEAR.NSE	The Hi	20210728	327.8	344	320.65	331.65	45033	329.17	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20210728	3415.1	3547.45	3366.15	3520.7	4396	3517.36	up	up	correct
HLVLTD.NSE	HLV Limited	20210728	9.85	9.85	9.5	9.55	147148	9.55	down	down	correct
HMT.NSE	HMT Limited	20210728	35	35	32.55	33.25	9496	33.25	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210728	86.25	87.15	84.85	85.85	220115	85.85	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210728	1950	1975	1919.55	1952.8	4019	1952.8	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210728	335.05	338	323	332.04	18027	332.04	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210728	544	562.9	541.7	558.6	71401	558.6	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210728	42779	43145	42617.4	43020.7	1753	42931.35	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210728	1240.7	1252	1213.05	1226.8	9438	1216.67	down	up	incorrect
HOVS.NSE	HOV Services Limited	20210728	89.15	89.15	83.5	83.5	55227	83.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210728	81.5	81.95	78.5	79.85	184321	79.68	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210728	51.3	53.3	50.8	51.95	15039002	51.79	up	down	incorrect
HSIL.NSE	HSIL Limited	20210728	274.4	283	270.25	272.3	436194	267.82	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210728	30.65	30.7	28.2	29.05	934292	29.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210728	34.45	34.45	32	34.45	436721	34.45
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210728	45.4	45.4	44.8	45.2	9067938	43.75	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20210728	305	308.5	292.3	304.85	82341	304.85	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20210728	156	157	146.55	150.2	13138135	150.2	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210728	278.15	282.4	269.4	273.9	23067513	273.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210728	226.9	226.9	221.25	223.65	1238	223.65	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210728	167	167	160	161.19	8090	161.19	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210728	40.92	40.95	39.55	40	150852	40	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210728	677.9	687	670.05	685.05	18367497	683.05	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210728	332.4	354.7	331.7	344.43	3375	344.43	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210728	183.89	183.89	169.95	177.58	54143	177.58	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210728	1474.35	1505	1465.1	1499.35	616198	1491.22	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210728	42.33	42.6	42.27	42.42	629307	42.42	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210728	999.5	1000	999.45	1000	20379	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210728	134.8	134.8	129.1	130.14	218357	130.14	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210728	106.2	106.4	102.99	104.19	87286	104.19	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210728	174.99	174.99	170.3	172.59	3671	172.59	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210728	195	195	158.45	168.46	127822	168.46	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210728	93.5	93.5	78.1	85.57	11945	85.57	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210728	36.3	40.37	36.3	39.77	188707	39.77	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210728	655	657	645	652.6	833274	652.6	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210728	565.02	573.99	560.25	569.26	3486	569.26	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210728	259	266.7	235	264.4	1409625	262.76	up	down	incorrect
ICRA.NSE	ICRA Limited	20210728	3741	3780.1	3612.55	3659.1	7539	3659.1	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210728	38.15	38.85	37.5	37.7	18384334	37.7	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20210728	8.45	8.75	8.2	8.35	268614790	8.35	down	down	correct
IDFC.NSE	IDFC Limited	20210728	57	58.5	55	57.65	4510866	57.65	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210728	50.75	51.15	50	50.7	21729596	50.7	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210728	169.47	169.47	163.45	164.79	176	164.79	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210728	427.5	431.6	414.05	418.9	2093222	139.12	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210728	603.5	603.5	578	582.4	17098	582.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210728	1024.65	1060	1018	1026.45	18104	1026.45	up	up	correct
IFCI.NSE	IFCI Limited	20210728	14.15	14.15	13.65	13.8	5547589	13.8	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210728	401	403.1	385.95	393.2	37939	387.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210728	544.5	548.9	525.55	544.45	141117	542.95	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210728	549.2	554.9	541.3	546.5	2578095	543.14	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20210728	694	695.65	675	690.5	62027	690.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210728	305.05	305.05	288.45	297.5	286488	297.5	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210728	108.3	109.65	102.6	105.45	753831	105.45	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210728	1309	1309	1263.75	1299.4	60171	1255.07	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20210728	75	75	68.45	72.45	13745	72.45	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210728	5.95	5.95	5.95	5.95	80940	5.95
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210728	5.75	5.75	5.75	5.75	29615	5.75
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210728	9.15	9.25	8.6	8.85	187862	8.85	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210728	761.9	774.45	742.95	756.1	76226	751.22	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210728	825	920	803.2	874.3	288569	863.2	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210728	1.1	1.1	1.1	1.1	0	1.1
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210728	34.2	34.2	32.5	33.2	296700	33.2	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20210728	148.4	148.75	143.2	146.3	2407657	146.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210728	194.1	194.1	187.3	191.55	1600994	190.37	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210728	703.35	709.9	677.4	682.2	260896	676.26	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210728	7215	7215	7008.5	7084.3	124888	7069.35	down	up	incorrect
INDIANB.NSE	Indian Bank	20210728	137.5	138.5	134.25	135	1704709	135	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210728	215.9	220.05	211.35	212.7	5684	212.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210728	231.9	233.9	226.4	230.55	41535	228.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210728	1681	1699.75	1626.45	1667.45	2844402	1667.45	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210728	2582	2602.7	2571	2583.55	48784	2583.55	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210728	14.95	14.95	13.95	14.15	94573	14.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210728	422.35	428.9	410.5	419.4	219284	419.4	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210728	441.75	446	411.9	442.85	265414	441.46	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210728	53.75	53.75	50.9	52.35	98044	52.35	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210728	2.9	3	2.8	2.9	171551	2.9
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210728	345.95	345.95	336.45	340.3	35765	340.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210728	237.25	250	237.1	239.05	16076	239.05	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210728	69.8	71.75	68.05	69.45	41978	68.67	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210728	7.5	7.75	7.15	7.25	93883	7.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210728	83.4	83.8	80	81.25	299689	81.25	down	down	correct
INDSWFTLAB.NSE	Ind	20210728	108	113.4	104.4	108.9	1382446	108.9	up	up	correct
INDSWFTLTD.NSE	Ind	20210728	6.35	6.35	6.35	6.35	3438	6.35
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210728	42.8	42.8	39.7	40.95	362395	40.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210728	992	1009.8	979	992.75	8820340	987.88	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210728	224.8	234.7	219.5	232.9	10105474	232.9	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210728	1423.4	1423.75	1391.75	1406	23277	1245.31	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210728	45.2	45.45	44	44.65	6790097	44.6	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210728	493	493	465	478.1	22477	478.1	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20210728	5.5	5.5	5.5	5.5	0	5.5
INFRABEES.NSE	Nippon Mutual Funds	20210728	459	460	450	458.13	2185	458.13	down	up	incorrect
INFY.NSE	Infosys Limited	20210728	1605.1	1607.6	1585.5	1605.6	4686788	1591.5	up	up	correct
INGERRAND.NSE	Ingersoll	20210728	1011	1015.6	980.8	993.55	21601	990.53	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210728	324.7	326.6	312	315.9	766704	315.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210728	121.45	131.9	116.4	129.3	1739004	129.3	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20210728	768.65	769.95	742.05	753.65	30819	753.65	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210728	66	66.9	62.4	64.8	12608	64.8	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210728	4.65	4.65	4.65	4.65	0	4.65
INTELLECT.NSE	Intellect Design Arena Limited	20210728	833	840.95	715.25	744.9	1919201	744.9	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210728	109.1	109.1	103.95	109.1	570801	108.45
INVENTURE.NSE	Inventure Growth & Securities Limited	20210728	3.6	3.65	3.5	3.6	5899166	3.6
IOB.NSE	Indian Overseas Bank	20210728	24.5	24.8	24.1	24.3	8246665	24.3	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20210728	104	104.75	103.1	104	9155891	98.84
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210728	686	688	662.05	670.8	435385	668.38	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210728	2229	2234.25	2150	2176.55	85168	2167.98	down	down	correct
IPL.NSE	India Pesticides Limited	20210728	339.8	339.95	331.05	335.75	568675	335.75	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210728	165.5	167.75	161	162.65	1806233	162.65	down	up	incorrect
IRCON.NSE	Ircon International Limited	20210728	44.8	44.8	43.8	43.95	2125803	41.24	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210728	2305	2315	2262.85	2283.65	715806	456.11	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210728	23.05	23.1	22.85	23	8776723	22.31	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210728	738.2	742.4	718	728	489576	703.71	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210728	110.35	110.35	104	105.85	51731	105.01	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210728	798	799.8	778.05	785	60606	783.91	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20210728	25.5	27.05	24.55	24.8	124707	24.8	down	down	correct
ITC.NSE	ITC Limited	20210728	208.3	210	207.45	209.1	14736840	209.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210728	401	401	391	392.35	62224	392.35	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20210728	86.7	86.8	83.8	84.9	503413	84.77	down	down	correct
ITI.NSE	ITI Limited	20210728	127.5	127.5	123.95	124.25	478162	124.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210728	7.65	7.9	7.2	7.9	5138320	7.51	up	up	correct
IVP.NSE	IVP Limited	20210728	134.95	138	128.25	128.25	8730	128.25	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20210728	1708.65	1708.65	1698.1	1700	16	1700	down	down	correct
IZMO.NSE	IZMO Limited	20210728	129	129	120	128.95	1370580	128.95	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210728	39.4	39.4	37.05	37.8	4086255	37.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210728	65.45	67.7	64.3	66.15	435305	66.15	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210728	182.35	183.5	173.5	177.25	202733	171.97	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210728	62	62.9	60.25	61.45	52626	61.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210728	156	160.4	147.95	157.2	1497122	156.58	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210728	2.8	2.8	2.7	2.8	232	2.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210728	86.3	87.65	84.8	86.5	636975	85.57	up	up	correct
JASH.NSE	Jash Engineering Limited	20210728	595	595	562	565.15	44225	561.29	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210728	285.6	285.7	266.05	281	139763	280.06	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210728	222.75	222.75	214.25	215.7	94864	214.3	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210728	26	26.8	24.95	25.05	837869	25.05	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210728	140.2	144.95	132.7	136	2030316	136	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210728	1778.5	1820.6	1740	1807.55	205887	1799.06	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210728	35.2	36.55	33.45	33.55	323857	33.55	down	down	correct
JBMA.NSE	JBM Auto Limited	20210728	480.35	498.65	472	489.6	83978	488	up	up	correct
JCHAC.NSE	Johnson Controls	20210728	2280.05	2299	2269	2278.4	17790	2278.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210728	91.65	91.65	82.95	82.95	199623	82.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210728	24.6	25.35	22.45	23.8	321540	23.8	down	down	correct
JIKIND.NSE	JIK Industries Limited	20210728	0.6	0.6	0.6	0.6	0	0.6
JINDALPHOT.NSE	Jindal Photo Limited	20210728	72.55	74.95	72.55	73.85	3634	73.85	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210728	1031	1034.55	980	992	187391	990.03	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210728	143.6	143.6	136.25	141.1	4671899	141.1	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210728	420.1	423.45	407.05	419.7	12069376	419.7	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210728	2.9	2.9	2.9	2.9	0	2.9
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210728	137	139	131	133.05	62818	132.57	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210728	75.1	75.6	73.65	74.7	258326	74.57	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210728	20.05	20.05	19.1	19.25	103900	19.25	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210728	31.55	31.95	29.7	30.25	3742010	30.25	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210728	26.1	26.1	26.1	26.1	38466	26.1
JIYAECO.NSE	Jiya Eco	20210728	5.95	5.95	5.65	5.8	30636	5.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210728	3019.95	3067.9	2985	3038.55	27527	3024.53	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210728	220.05	220.3	210.05	213.9	294571	212.8	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210728	731	731.05	713.4	725.25	1012089	721.23	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210728	222	267.65	220.3	252.95	9854499	248.91	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210728	141.05	141.45	136.6	139.5	721769	137.76	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210728	65.6	66.8	63.45	65	44221	63	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210728	124.5	124.5	117	120.65	444595	120.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210728	107.85	108.7	102.3	104	5538906	104	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210728	3.1	3.1	2.95	3	701602	3	down	up	incorrect
JOCIL.NSE	Jocil Limited	20210728	310	312.95	276.4	277.45	363742	274	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210728	12.45	12.45	11.5	12.2	7075575	12.2	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210728	2.35	2.4	2.2	2.2	5206673	2.2	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210728	39.05	39.05	39.05	39.05	0	39.05
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210728	5.1	5.15	4.9	4.9	73403659	4.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210728	155.5	155.9	144	150.7	3470978	150.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210728	277.1	279	270	276.85	976160	276.85	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210728	254.4	258.3	241.3	253.45	6488538	253.45	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20210728	4737	4749.85	4606.55	4681.65	483	4681.65	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210728	40.4	40.4	37.8	38.6	2755670	38.6	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210728	712	725.4	701.45	721.7	8329455	721.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210728	110.45	114.65	108.05	111.75	710166	111.59	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210728	3669.5	3694.75	3570	3660.3	668393	3654.35	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20210728	429.9	436	391.2	405.25	290139	405.25	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210728	621.8	621.95	586.05	600.05	1643128	599.71	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210728	674.35	674.9	659.05	671.55	259046	666.49	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210728	10.4	10.4	10	10.05	639056	10.05	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210728	415.95	415.95	405.25	411.14	91139	411.14	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210728	957	964.05	945	956.7	1749035	956.7	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20210728	175.8	175.8	171.3	173.05	421028	173.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210728	11.65	11.65	11.65	11.65	320538	11.65
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210728	206	219.35	195.4	215.9	701633	215.9	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20210728	995	998.75	971	972.8	53107	966.43	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210728	277	279	260.4	266.8	57739	263.55	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210728	468	471.75	456	460.75	150390	460.75	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210728	210	219.25	208	217	799	215.56	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210728	72.05	72.35	70.4	70.85	1056740	70.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210728	48.75	49	47.1	48.6	43375	48.6	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210728	172.05	175	170	171.15	64790	170.37	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210728	12.3	12.8	11.7	11.7	15221	11.7	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210728	188.85	190	181.85	186.6	46590	186.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210728	620	621.05	600.05	609.95	160182	608.67	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210728	89.25	89.25	88.55	89.1	3001	89.1	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210728	185	193.5	182.6	193.4	178091	38.68	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20210728	25.95	26.25	25.15	26.25	14861	26.25	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210728	47.9	48.05	45.7	46.15	2218266	46.15	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210728	3.05	3.05	3.05	3.05	3670	3.05
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210728	2.3	2.3	2.3	2.3	6349	2.3
KAYA.NSE	Kaya Limited	20210728	503.8	503.8	481.3	484.6	66187	484.6	down	down	correct
KCP.NSE	The KCP Limited	20210728	160.85	161.8	155.3	159.15	238320	156.87	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210728	26.75	27	25.6	25.75	598559	25.64	down	down	correct
KDDL.NSE	KDDL Limited	20210728	366	366.25	355	362	9608	360.76	down	down	correct
KEC.NSE	KEC International Limited	20210728	422.4	426	416.85	422.6	158520	422.6	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210728	19.95	19.95	18.5	18.65	241299	18.65	down	down	correct
KEI.NSE	KEI Industries Limited	20210728	717	717.9	689.5	702.65	283584	702.65	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210728	57.4	58.4	55.4	57.85	2964124	57.59	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20210728	1250	1294.45	1250	1283.3	7131	1283.3	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210728	74.7	75.1	68.55	73.3	44954	73.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210728	99.95	101.95	96.6	98.2	5584854	98.2	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210728	76.95	79.05	74	74.6	4180	73.65	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20210728	286.6	287.9	275	277.75	60313	277.75	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210728	20.9	20.9	20.9	20.9	0	20.9
KHANDSE.NSE	Khandwala Securities Limited	20210728	18.5	18.5	17.55	18.45	8553	18.45	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210728	2047.95	2048.95	1930.55	2009.3	2195	2009.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210728	213.9	219.45	200	211.6	119289	211.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210728	1225	1231.95	1189.95	1199.4	332685	1199.4	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210728	1130	1130	1068.75	1098.35	11726	1098.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20210728	274.8	277	265.75	273.9	110252	271.11	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210728	575.9	579.7	557.65	565.15	204325	565.15	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210728	293	293.15	275.6	286.35	804989	286.35	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210728	430	439	417.7	430.2	32761	426.78	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210728	255	255.95	242.35	246.85	345388	244.34	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20210728	1713	1715	1673.4	1686	4536	1675.99	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210728	172.3	177.35	166.05	175.25	581108	173.48	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210728	919.95	922.8	902.45	914.5	2264	181.39	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210728	31.9	32.2	30.5	30.7	499573	30.49	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210728	272.5	276.9	260.65	273.6	967086	273.37	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210728	72.4	72.6	70	70.95	197509	70.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20210728	248.9	249.4	232.3	241.2	907288	241.2	down	down	correct
KOPRAN.NSE	Kopran Limited	20210728	245	254	231.05	250.15	136025	248.6	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210728	1705	1705.8	1646	1652.85	5052755	1652.03	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210728	351.75	351.77	345.1	349.08	87155	349.08	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210728	165.11	165.6	163.44	165.45	15371	165.45	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210728	87.75	89.88	86.22	87.29	13101	87.29	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210728	235.2	237	230.2	232.55	21886	232.55	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210728	38.9	38.9	37.7	38.05	157995	38.05	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210728	42.85	43.4	41.5	41.8	150775	41.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210728	110	115	106	111.2	8408	111.2	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20210728	133	133	125.25	127.4	526956	127.4	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210728	295.5	295.9	282.2	286.95	874732	285.72	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210728	2037	2045.65	1926.1	1973	156755	394.43	down	down	correct
KRBL.NSE	KRBL Limited	20210728	275.9	276.1	265.9	267.6	757840	264.13	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210728	129	130.3	122.1	124.5	39250	124.5	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210728	5.75	5.75	5.4	5.6	120152	5.6	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210728	151	151	139.2	142.1	64522	141.69	down	down	correct
KSB.NSE	KSB Limited	20210728	1068.4	1083	1045.95	1056.05	23388	1056.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210728	707	711	691	705.95	123488	700.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210728	444.95	447.5	432.85	440.55	139852	432.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210728	59.2	59.75	56.65	57.55	3166025	55.78	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210728	92	95.6	87.2	93.25	277695	93.25	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210728	88.3	88.4	85.85	86.35	8682469	86.35	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210728	5.05	5.05	4.8	4.8	6932	4.8	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210728	3639.95	3656	3555.8	3621.45	412829	3615.81	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210728	88.95	93.35	84.55	93.35	60462	92.19	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210728	272	273.05	265.2	266.7	95191	265.34	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210728	74.75	75.9	73	73.7	481123	73.45	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210728	635	644.95	615.25	618.5	2737257	617.49	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210728	7800	8125	7705.95	8014.1	21652	8014.1	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210728	40.35	41.8	39.95	40.7	6298657	40.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210728	80.05	80.05	78.55	79.25	794	76.43	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210728	512.2	543	501.8	531.6	531137	519.11	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210728	8.15	8.2	7.65	8.2	313922	8.2	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20210728	70.75	71.5	68.55	69.25	360972	57.62	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210728	181.95	184.6	177.8	180.85	581339	180.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210728	444.95	444.95	430.15	433.05	2453304	424.3	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210728	22.17	22.5	21.94	22.33	10737	22.33	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20210728	201.8	201.8	201.8	201.8	12	201.8
LICNETFSEN.NSE	LIC Mutual Fund	20210728	564.18	564.18	554	557.51	33	557.51	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20210728	163.75	164.49	161.05	163.97	719	163.97	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210728	407.95	407.95	400.6	402.2	111460	398.51	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210728	355	356.5	339.7	346.55	179524	345.23	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210728	198.05	202	197.05	198.4	4241	198.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20210728	1740	1745.4	1690	1728.55	59104	1728.55	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210728	998.4	1002.4	998.4	999.99	906508	999.99	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210728	1000.05	1000.05	999.99	1000	139248	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20210728	0.48	0.5	0.48	0.48	46530	0.48
LOKESHMACH.NSE	Lokesh Machines Limited	20210728	43.25	44	42.6	42.6	16967	42.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210728	46.9	46.9	44.2	45.6	4431	45.09	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210728	123	127.5	118.55	123.15	257518	122.6	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210728	5.9	5.9	5.9	5.9	51035	5.9
LSIL.NSE	Lloyds Steels Industries Limited	20210728	3.2	3.3	3.05	3.1	3759977	3.1	down	down	correct
LT.NSE	Larsen & Toubro Limited	20210728	1592.45	1601.3	1553	1594.2	4119892	1594.2	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20210728	4348.9	4386.35	4263	4357.3	196069	4337.94	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20210728	3505	3521.35	3440	3483.3	149510	3475.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210728	1470.1	1492.7	1470.1	1479.1	3555	1471.86	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210728	165.5	166.2	160.2	163.9	109219	160.4	down	down	correct
LUPIN.NSE	Lupin Limited	20210728	1111.6	1117.95	1088.4	1102.95	1356732	1102.95	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210728	4057	4199	3985.35	4134.85	62779	4122.27	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210728	262	262.65	252.2	257.5	1374629	257.5	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20210728	72.25	72.25	67.25	72.25	1236235	72.25
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210728	5.35	5.45	5.2	5.2	28452	5.2	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20210728	750.7	750.7	724.65	728.7	4016758	728.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210728	149	149.65	141.4	142.5	16235198	142.5	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20210728	395	395.95	383.9	390.95	13192	195.48	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20210728	66.5	68.3	64.4	65.1	32729	64.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210728	6.9	6.9	6.5	6.65	57963	6.65	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210728	32.1	32.1	30.5	30.95	151671	30.95	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210728	349	349	329.4	333.05	65881	328.02	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20210728	9.3	9.3	9.3	9.3	4387	9.3
MAHABANK.NSE	Bank of Maharashtra	20210728	22.35	22.35	21.2	21.5	8494449	21.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210728	116	123.95	116	121	1367	121	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210728	112.9	114.8	104.25	108	141082	108	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210728	149.3	149.3	139.65	143.75	214368	143.75	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210728	107.4	107.4	101	102.65	90369	102.15	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210728	265.15	270	261.95	268.15	366258	268.15	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210728	745	796.5	700.55	774.6	572729	258.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210728	610.95	616.7	602.5	612.35	193366	612.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210728	4104.1	4319.75	4044.75	4077.1	15690	4077.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210728	311	313.5	302.5	307.55	60050	304.17	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210728	1129.85	1132.95	1086.15	1102.55	90593	1095.49	down	down	correct
MAJESCO.NSE	Majesco Limited	20210728	93.2	93.2	89.5	90.4	174973	90.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210728	39.7	43.2	38.2	41.7	1134665	41.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210728	162.02	162.02	159.72	161.4	7643	161.4	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210728	17.7	18	17.15	17.4	35901	17.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210728	13.45	13.5	13	13.45	43223	13.42
MANAKSIA.NSE	Manaksia Limited	20210728	70.45	70.45	67.25	69.55	96581	66.57	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20210728	34.3	35.75	33.45	34.4	99630	34.4	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210728	83	83.1	80.7	81.6	312378	80.24	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20210728	208.9	213.5	205.5	208.35	16207303	206.49	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210728	191.5	191.7	180.25	183.35	300362	183.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210728	83.85	86.45	81.9	84.3	635066	83.18	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210728	461.7	461.7	437.7	454.85	110208	453.34	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210728	16.1	16.1	16.1	16.1	0	16.1
MANINDS.NSE	Man Industries (India) Limited	20210728	140.5	140.85	132.5	134.75	1123255	134.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210728	66.4	67.3	64.5	66.2	1422590	43.62	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210728	14.3	14.3	13.4	14.2	14222	14.2	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210728	77.05	77.05	73.1	73.9	91765	73.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210728	77.5	77.5	71.3	74.15	82710	74.15	down	down	correct
MARICO.NSE	Marico Limited	20210728	537.85	538.7	528.3	530.15	1308260	527.32	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210728	83.65	83.7	80.1	81.3	2295008	81.02	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210728	7280	7312	7063	7165.05	739427	7119.66	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20210728	806	806	784.15	788.7	17555	787.08	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210728	36.4	36.4	34.7	34.7	50	34.7	down	down	correct
MASTEK.NSE	Mastek Limited	20210728	2615	2615	2540	2571.5	107537	2564.13	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210728	1135	1148	1092	1108.3	72432	1104.94	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210728	103	103	97.4	97.4	93123	94.11	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210728	278.35	278.35	273.35	274.5	1151246	274.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210728	88	88.2	86	86.45	283015	86.45	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210728	496	533.3	486.9	522.9	300789	522.9	up	up	correct
MAZDA.NSE	Mazda Limited	20210728	605.85	607.95	595	602.6	3268	591.61	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210728	255	258.05	250.25	255.1	560484	255.1	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210728	149.7	149.7	140	141.25	16540	140.87	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210728	11.45	11.55	10.95	11.35	94668	11.35	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210728	24.1	24.1	22.6	23.05	94303	23.05	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210728	55.65	55.65	53.25	53.55	32236	53.55	down	down	correct
MCDOWELL.NSE	N	20210728	647.9	648	629.1	635.95	1844171	635.95	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210728	33	33.15	31.9	33.15	1665163	33.15	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210728	1680	1680.3	1611	1635.1	401610	1604.33	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20210728	14.4	14.6	13.8	14	170458	14	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210728	3.45	3.45	3.4	3.4	1364	3.4	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210728	82.7	83.55	80	81.7	125531	79.52	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210728	23.6	23.75	22.5	22.65	324052	22.65	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20210728	2.85	2.85	2.85	2.85	1829631	2.85
METALFORGE.NSE	Metalyst Forgings Limited	20210728	7.25	7.3	6.8	6.8	20585	6.8	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210728	2935	2957.55	2900.85	2942.55	220616	2942.55	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210728	1127.95	1134.45	1108.8	1114.8	1346064	1114.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210728	1140	1140.5	1108.35	1119.25	371128	1105.91	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210728	314	325	302.65	319.6	500105	213.07	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210728	190.4	192.2	187	187.75	530893	186.14	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20210728	135.6	135.8	130	132.4	219974	132.4	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210728	729.5	737.8	709.25	729.8	183171	729.34	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210728	119.55	119.55	108.25	119.55	245550	119.55
MINDTREE.NSE	Mindtree Limited	20210728	2713	2729	2675.75	2708.8	305422	2703.13	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210728	20.4	21	19.4	20.55	552006	20.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210728	63.6	64.3	61.1	61.9	2929212	61.9	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210728	12.15	12.25	11.7	11.8	57105	10.73	down	down	correct
MMFL.NSE	M M Forgings Limited	20210728	744.85	744.85	715.7	728.15	12641	728.15	down	up	incorrect
MMP.NSE	MMP Industries Limited	20210728	154.05	161	146.55	148.45	192503	147.47	down	down	correct
MMTC.NSE	MMTC Limited	20210728	53.25	53.25	50.25	51	5714249	51	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210728	70.3	75.6	70.3	73.3	4980	73.3	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210728	15.15	15.15	14.15	14.4	22630	14.4	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210728	9.9	9.9	9.1	9.45	21893	9.45	down	down	correct
MOIL.NSE	MOIL Limited	20210728	181.9	187.85	180	186.95	1466455	181.74	up	up	correct
MOLDTECH.NSE	Mold	20210728	92	96.15	87.2	91.35	109529	90.42	down	down	correct
MOLDTKPAC.NSE	Mold	20210728	510.2	537.7	502.75	510.45	113646	506.72	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210728	110.9	110.9	109.79	110.37	440412	110.37	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210728	353	380	343.4	366	268620	351.43	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210728	18.45	19.75	17.95	19.7	110966	19.7	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210728	69.3	69.65	65.75	66.65	3037104	66.65	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210728	230.5	230.95	223.75	228.9	7116435	227.32	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210728	1043	1049.7	990	1037.7	811050	1032.2	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210728	22	22.15	21.2	21.7	9579	21.7	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210728	2595	2628.45	2543.35	2587.7	547211	2564.41	down	down	correct
MPSLTD.NSE	MPS Limited	20210728	680.65	695.2	644.25	658.8	30311	658.8	down	down	correct
MRF.NSE	MRF Limited	20210728	80255.55	80545	79201.05	79922.75	7559	79870.37	down	down	correct
MRO.NSE	TEK	20210728	34.05	35	33.1	33.5	3401	33.5	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210728	46.75	46.9	45.25	46.5	2117852	46.5	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210728	10.75	10.9	10.55	10.85	205964	10.85	up	up	correct
MSTCLTD.NSE	MSTC Limited	20210728	288.85	289.15	281.25	282.85	273722	277.22	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210728	1444.8	1455.05	1405	1417.55	183030	1417.55	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210728	9.25	9.6	9.2	9.25	193495	9.25
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210728	21.05	21.25	20.65	20.8	1335770	20.8	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210728	23.15	23.15	23.15	23.15	0	23.15
MUKANDLTD.NSE	Mukand Limited	20210728	134.05	139.5	134.05	138.85	40422	137.88	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210728	38.3	41	37.1	39.05	158154	39.05	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210728	66.8	66.8	63.8	65.15	380610	65.15	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20210728	152.25	159.4	150.95	157	891847	152.11	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210728	28	29.2	27.25	28.35	140476	28.35	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210728	458	464.9	443.75	449.45	75396	449.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210728	1560	1562.4	1537.5	1546.15	640287	1546.15	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210728	80.1	80.1	75.45	76.8	100539	76.36	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210728	17.5	17.6	16.15	16.15	2153511	16.15	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210728	7.6	7.6	7.2	7.6	1500	7.6
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210728	34.5	36.2	34	36	72086	36	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210728	251.65	255.55	246.8	250.15	34540	247.66	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210728	132.75	135	131.45	135	184100	135	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210728	207.9	212.7	205.6	209.85	54222	208.65	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210728	355	369.65	353.15	369.65	116075	367.22	up	down	incorrect
NAM.NSE	INDIA	20210728	388	401.5	386	397.85	1739865	397.85	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20210728	1035.05	1039.9	1004.05	1016.65	405696	1013.77	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210728	364.95	366.85	356.5	357.45	28497	355.4	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210728	88	88.25	82.65	85.5	53580041	82.85	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210728	3.95	3.95	3.85	3.95	24406	3.95
NAUKRI.NSE	Info Edge (India) Limited	20210728	5230	5268	5080	5255.3	502662	5255.3	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210728	3704	3708	3497.15	3515.85	520552	3510.58	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210728	48.6	48.9	46.25	47.05	1182323	47.05	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210728	97.5	99	95	97.2	557018	96.24	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210728	1824.7	1864.3	1761.05	1831.3	204612	1831.3	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20210728	49.25	49.4	48.05	48.5	6593265	47.97	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210728	2300	2300	2251	2281.3	1939	2281.3	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210728	119	119.4	115	117.1	712852	114.43	down	down	correct
NCC.NSE	NCC Limited	20210728	86.4	87.4	84.5	85	3922253	84.22	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20210728	269.9	269.9	256.05	260.4	214262	259.32	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210728	1527.3	1527.3	1416	1489.95	290	1487.27	down	down	correct
NDL.NSE	Nandan Denim Limited	20210728	69.9	73.35	69	73.35	205944	73.35	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210728	340.35	351.35	337	343.35	2192	342.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210728	73.55	73.75	69.85	70.55	190813	70.55	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210728	18.85	18.85	17.2	18.85	1490799	18.85
NECLIFE.NSE	Nectar Lifesciences Limited	20210728	38.7	39.35	36.1	36.95	957329	36.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20210728	95	95.25	89.45	92.7	581237	92.31	down	down	correct
NELCO.NSE	Nelco Limited	20210728	387	387	370	378.45	233952	378.45	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210728	923	923	886.25	910.25	37775	908.47	down	up	incorrect
NESCO.NSE	Nesco Limited	20210728	590	599	577	587.6	89567	584.71	down	down	correct
NETF.NSE	Tata Mutual Fund	20210728	195.7	195.7	191	195	353	195	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210728	72.5	75.8	68.6	68.97	72235	68.97	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210728	40.63	41.25	40.06	40.97	4216	40.97	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210728	22.46	22.52	22.41	22.47	17549	22.47	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210728	164.1	166.78	162.95	164.65	2321	164.65	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210728	88.99	88.99	87.54	88.43	3129	88.43	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210728	50.4	50.7	48.8	50.25	1349230	50.25	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210728	2039.95	2039.95	1979	2015.3	28960	2015.3	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210728	625	626.85	600.75	610.45	93655	610.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210728	6	6	5.6	5.75	8406	5.75	down	down	correct
NFL.NSE	National Fertilizers Limited	20210728	62.85	62.85	61	61.45	943641	61.45	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210728	497.55	512	486.35	508.75	608238	508.75	up	up	correct
NHPC.NSE	NHPC Limited	20210728	25.95	26	25.65	25.8	2451551	25.48	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20210728	161.15	168.7	159.55	164.75	2862581	164.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210728	18.05	18.65	18	18.05	1908	18.05
NIFTYBEES.NSE	Nippon India Mutual Fund	20210728	172.55	172.55	167.4	169.34	1800475	169.34	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210728	20200	20200	20200	20200	2	20200
NIITLTD.NSE	NIIT Limited	20210728	309.55	318.25	304.3	311.25	3199613	311.25	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210728	6.45	6.7	6.15	6.5	596598	6.5	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20210728	2.15	2.25	2.15	2.2	354616	2.2	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20210728	2542	2649	2471	2590.25	21638	2590.25	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210728	1182.1	1205	1120.4	1154.8	83931	563.36	down	down	correct
NITCO.NSE	NITCO Limited	20210728	26.4	26.4	25.1	25.25	83784	25.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210728	2.6	2.6	2.4	2.45	809427	2.45	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210728	216.8	224.3	198.85	221.65	1088381	220.11	up	up	correct
NKIND.NSE	N.K Industries Limited	20210728	25.2	26	25.15	25.9	1092	25.9	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210728	57.4	57.4	55.2	56.5	1509226	54.96	down	down	correct
NMDC.NSE	NMDC Limited	20210728	174.9	175.95	171.35	174.2	13690549	163.56	down	down	correct
NOCIL.NSE	NOCIL Limited	20210728	269	269.9	256.2	266.45	1781892	266.45	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210728	6.35	6.55	6.3	6.35	227861	6.35
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210728	6.65	6.7	6.65	6.65	2277	6.65
NOVARTIND.NSE	Novartis India Limited	20210728	965	971.95	933	942.7	26641	931.62	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210728	187.9	191	182.95	189.65	2120	189.65	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20210728	248.4	255	242.05	251.8	97319	250.98	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210728	137.2	142.25	134.6	140.1	384844	139.59	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20210728	1810	1825	1775.15	1805.55	1132	1805.55	down	down	correct
NTL.NSE	Neueon Towers Limited	20210728	1.9	1.9	1.9	1.9	12589	1.9
NTPC.NSE	NTPC Limited	20210728	119.55	119.55	115.8	116.8	11010096	116.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210728	697.3	697.3	680	687.65	74925	687.65	down	up	incorrect
NURECA.NSE	Nureca Limited	20210728	1570	1587.85	1550	1564.7	27868	1562.78	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210728	495	495	476	480.8	3262	476.42	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210728	946	950.45	919.9	936.55	17077	934.72	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210728	705.05	706.9	681.95	700.35	285523	700.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210728	1100	1142	1075	1123.7	37162	1116.17	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210728	4200	4449	4110.3	4373.3	507343	4373.3	up	down	incorrect
OIL.NSE	Oil India Limited	20210728	160.2	163.8	158.55	162.7	451735	158.62	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210728	7.3	7.5	6.85	7.5	19445	7.5	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20210728	280.15	280.15	261	280.05	654626	280.05	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20210728	63.95	64	61	62.05	25592	62.05	down	down	correct
OMAXE.NSE	Omaxe Limited	20210728	89.45	89.85	85.05	85.6	138355	85.6	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210728	15.5	15.5	15.5	15.5	62695	15.5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210728	10	10.85	9.7	10.1	10445	10.1	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20210728	44.55	44.55	43.7	43.85	16119	43.85	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210728	114.9	115.2	113.45	114.35	11020097	108.36	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210728	140.75	141.2	135.25	136.85	583686	135.06	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210728	258.9	258.9	246.05	246.5	62891	246.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210728	158.9	158.9	146.8	150.75	51159	150.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210728	4.25	4.25	4.05	4.15	460098	4.15	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20210728	91.2	92.55	85	87.8	172177	87.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210728	27.8	29.7	27.8	29.7	313659	29.22	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210728	34.05	34.9	31.8	33	423900	32.84	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210728	11.15	11.5	10.35	10.5	159034	10.5	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210728	376.95	380.8	360	370.05	86481	370.05	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210728	151.5	154.4	149.7	150.75	713348	149.25	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210728	365	365.75	343.25	345.65	783467	345.65	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20210728	36.5	37.3	36.2	36.8	171281	36.8	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210728	83.35	83.9	80.15	82.3	10070	82.3	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210728	29.2	31.1	28.25	30.45	3669507	30.19	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210728	2982.45	2984.25	2890	2938.3	13411	2938.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210728	0.9	0.9	0.9	0.9	115	0.9
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210728	16.9	17.1	16.15	16.15	151283	16.15	down	down	correct
PAEL.NSE	PAE Limited	20210728	7.65	7.65	6.95	7.4	7892	7.4	down	down	correct
PAGEIND.NSE	Page Industries Limited	20210728	32769.8	33288.8	31511	31843.5	31524	31675.73	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20210728	660	667.1	644.05	654.65	53169	653.8	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210728	73.55	75.95	73.25	74.85	2881	74.85	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210728	113.95	114.85	110.15	112.4	19823	112.4	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210728	315.05	324	290.1	299.2	605664	299.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210728	75	75	70	70.55	9216	70.55	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210728	256.2	267.5	250.5	266.05	574239	261.97	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210728	18.9	18.95	17.5	17.9	585983	17.9	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210728	136.5	138.8	130.5	136.4	844260	135.89	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210728	17.05	17.05	16.25	16.25	558146	16.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210728	16.85	16.9	15.85	16.3	1335066	16.3	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210728	24.9	24.9	23.8	24.4	51955	24.4	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210728	11.4	11.4	11.15	11.4	90475	11.4
PCJEWELLER.NSE	PC Jeweller Limited	20210728	25.75	25.95	25.25	25.4	1516546	25.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210728	43.4	44.7	40.55	43.55	1022954	43.23	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210728	4.5	4.5	4.5	4.5	0	4.5
PDSMFL.NSE	PDS Multinational Fashions Limited	20210728	1239	1239	1193.5	1208	3334	1208	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210728	16.2	16.6	15.65	16.6	24202	16.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210728	2305	2380	2300.1	2310.75	1235061	2310.75	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210728	39.65	39.9	36.6	37.95	2389337	37.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210728	14.55	15.6	14.25	15.4	215130	15.4	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20210728	3160	3182.05	3080.85	3098	211409	3098	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210728	218.75	218.75	215.8	217	1896960	210.59	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210728	123.95	126.85	122.65	125.55	5880351	120.94	up	up	correct
PFIZER.NSE	Pfizer Limited	20210728	6060	6105	5850	6014.75	483897	6009.62	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210728	62	62.5	58.25	59.25	24586	59.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210728	21	21.05	20.25	20.5	1129706	20.5	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210728	382	382	363.8	367.05	32602	367.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210728	12800	12948.95	12725.25	12746.95	3460	12675.99	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210728	5425	5465.7	5380	5398.65	5908	5310.37	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210728	333.8	351.25	323	351.25	691575	351.25	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210728	251.25	275	249	269.05	14158292	269.05	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210728	836.9	838.7	805	814.75	202506	813.8	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20210728	2301.6	2309.65	2271.15	2295.95	248241	2295.95	down	up	incorrect
PIIND.NSE	PI Industries Limited	20210728	3004	3017.6	2893.35	2956.7	473234	2954.97	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210728	1932.9	2033.7	1859.3	2010.8	17298	1994.18	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210728	7.45	7.9	7.45	7.8	1608271	7.8	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210728	129.65	129.8	123.05	124.8	24554	124.8	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210728	62.75	66.2	61.6	64.1	1565467	64.1	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20210728	175.6	191.2	165.85	189.3	1145142	188.94	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210728	353.5	356.65	333.05	348.5	1267	346.94	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20210728	259	259.75	252.55	255.25	29256	255.25	down	down	correct
PNB.NSE	Punjab National Bank	20210728	39.2	39.3	38.1	38.4	57230970	38.4	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20210728	72	72.5	71.7	72	214973	68.9
PNBHOUSING.NSE	PNB Housing Finance Limited	20210728	685.3	692	665	679.75	28735	679.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210728	40.5	40.5	38.05	38.9	18854	38.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210728	323.7	324.7	312.1	320.95	594095	320.5	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210728	205.9	205.9	191.15	194.5	37663	194.5	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210728	419.9	419.9	399	406.2	56216	403.35	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20210728	390	394.5	380.85	387.6	301542	387	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210728	1809	1845	1775	1791.65	343448	1791.65	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20210728	1008	1018.7	977.05	1013.55	108415	1010.98	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20210728	1486	1494.6	1460.65	1482.3	89820	1423.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210728	299.05	303.7	286	293	4865	293	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210728	171.8	175.75	163	175.3	1940065	175.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210728	232	232.4	227.4	228.1	7778302	165.67	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210728	1925.15	1938.45	1885	1926.75	16881	1926.75	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210728	799.9	799.9	777.95	781.2	26778	781.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210728	318.4	324.8	302	307.25	338033	305.96	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210728	174.35	174.35	169	170.1	131362	168.88	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210728	1	1	1	1	0	1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210728	24.45	24.45	22.35	24.45	477606	24.45
PRAJIND.NSE	Praj Industries Limited	20210728	377	379.7	361.35	367	494290	364.89	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210728	80.8	83	77.1	82	3494404	82	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20210728	1.35	1.45	1.35	1.45	1000522	1.45	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210728	46.8	47.2	43	43.95	31772	43.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210728	106.85	107.5	100.1	102.75	365479	102.75	down	down	correct
PRECOT.NSE	Precot Limited	20210728	298	304.6	282.5	291.75	27094	291.75	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210728	222	234.95	216.15	233.95	113326	46.11	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210728	234.7	234.7	223	228	9778	228	down	down	correct
PREMIER.NSE	Premier Limited	20210728	3.95	3.95	3.65	3.9	6499	3.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210728	113.8	113.8	97.05	99.5	389080	98.83	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210728	31.95	32.9	31	31.6	65841	31.6	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210728	339.25	339.6	326.25	330.7	519280	329.54	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210728	96.45	96.45	93.8	94.85	545509	94.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210728	102.25	105.5	99.95	101.1	134673	97.06	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210728	650	679.85	642.6	673.25	815508	670.04	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210728	32	32.45	30.7	31.35	319494	31.35	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20210728	141	146.25	141	144.9	959901	144.9	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210728	19.65	19.95	17.95	19.5	1112878	19.5	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210728	474.85	476.3	455	459.7	88377	455.56	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20210728	26.76	26.76	25.72	25.83	921091	25.83	down	down	correct
PTC.NSE	PTC India Limited	20210728	98	98.8	95	96.6	598880	90.04	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210728	54.2	54.2	51.6	52.6	109916	26.3	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210728	1381	1399.8	1348.6	1382.6	13630	1380.65	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210728	2.3	2.35	2.2	2.25	526261	2.25	down	down	correct
PURVA.NSE	Puravankara Limited	20210728	105.4	106.9	101.5	103.65	420915	103.65	down	down	correct
PVR.NSE	PVR Limited	20210728	1364.4	1372.3	1331	1335.9	452815	1335.9	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210728	2048.95	2063	2044	2051.15	413	41.02	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210728	1630	1631	1619	1631	1524	1631	up	up	correct
QUESS.NSE	Quess Corp Limited	20210728	802	808.55	787.3	796.05	73543	792.57	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210728	293.7	297.35	289.25	293.5	197275	289.5	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210728	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20210728	0.9	0.95	0.9	0.95	925	0.95	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20210728	832.7	857.85	820	831.35	1326217	829.19	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210728	24.55	25.05	24.25	24.65	523173	24.65	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210728	141.1	141.4	136.55	139.6	1035817	139.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20210728	257.45	257.45	245.75	254.55	3726046	253.39	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210728	599.85	621	590.45	613.25	463486	612.44	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210728	2161.5	2161.5	2058.6	2161.5	37406	2161.5
RAJRAYON.NSE	Raj Rayon Industries Limited	20210728	0.25	0.3	0.25	0.25	101258	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210728	32.4	33.2	30.2	30.4	81184	30.4	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210728	46.8	46.8	44.05	45.2	7073	45.2	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210728	7.25	7.25	7.25	7.25	0	7.25
RALLIS.NSE	Rallis India Limited	20210728	314.9	319	307.45	316.5	453851	316.5	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210728	22.6	23.5	21.95	23	646510	23	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210728	157.55	163.65	157.55	163.65	61285	163.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210728	1060.9	1060.9	1018.05	1040.65	1113251	1040.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210728	362	363.55	342.1	347.2	826229	347.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210728	635.2	640	610.65	621.25	135513	621.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210728	176.05	179.95	167.25	177.35	124871	177.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210728	32.7	32.7	30.5	30.9	801966	30.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210728	329.95	329.95	317	322.2	8251	322.2	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210728	742	742	708.4	728.05	107595	728.05	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210728	2071	2090	2037.45	2080.55	62577	2067.01	up	up	correct
RAYMOND.NSE	Raymond Limited	20210728	448.65	472.3	437.05	466.1	2148350	466.1	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20210728	1010	1014.9	971.25	985.8	8984	985.8	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210728	196.2	196.8	191	192.95	7831130	192.95	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210728	81.15	82.75	79.1	80.55	3936862	77.4	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210728	3.2	3.25	3.15	3.15	32168979	3.15	down	down	correct
RECLTD.NSE	REC Limited	20210728	145.2	147.7	143.25	145.25	6448224	139.5	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210728	321	321	313.95	319.95	594808	156.11	down	down	correct
REFEX.NSE	Refex Industries Limited	20210728	137.35	138.75	133.5	134.7	98890	134.29	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20210728	1.4	1.4	1.4	1.4	0	1.4
RELAXO.NSE	Relaxo Footwears Limited	20210728	1179	1180.15	1148.3	1159.75	133150	1157.35	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20210728	18.4	18.4	17.5	17.7	2123096	17.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210728	2058	2058	2016.25	2037.35	5952355	2037.35	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210728	161.45	165	153.05	162.45	1863264	162.45	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210728	74.5	75	71.5	73.15	799732	73.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210728	238.25	247	236.9	239.7	2827	238.65	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210728	36	37.7	34.85	34.85	4115027	34.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210728	353	359.55	339.5	344.4	122798	341.53	down	down	correct
REPRO.NSE	Repro India Limited	20210728	355	355	348.05	349.15	5117	349.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210728	131.9	133.55	127.5	129.05	58229	128.95	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210728	655.05	667.35	651	658.9	1459	658.9	up	up	correct
RGL.NSE	Renaissance Global Limited	20210728	562.8	573	559	564.55	38501	564.55	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210728	4.55	4.65	4.35	4.45	652071	4.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210728	59.7	59.8	56.3	58.6	1488011	58.35	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210728	708.45	717.7	670	704.75	237276	701.49	down	down	correct
RITES.NSE	RITES Limited	20210728	283	284	277.05	277.45	627379	267.6	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210728	16.3	16.5	16.25	16.25	34225	16.25	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20210728	824	834.95	815.1	823.55	103492	822.76	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210728	2.3	2.3	2.1	2.3	32082	2.3
RML.NSE	Rane (Madras) Limited	20210728	398.4	401.05	386.3	391.65	16471	391.65	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210728	3.1	3.3	3.1	3.1	1953616	3.1
ROHITFERRO.NSE	Rohit Ferro	20210728	3.3	3.3	3.3	3.3	0	3.3
ROHLTD.NSE	Royal Orchid Hotels Limited	20210728	79.15	80.65	77.3	79.05	47406	79.05	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210728	3.4	3.4	3.15	3.15	986727	3.15	down	down	correct
ROLTA.NSE	Rolta India Limited	20210728	7.35	7.35	6.85	6.95	555306	6.95	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20210728	1247.9	1254	1214.2	1225	170024	1224.56	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20210728	205	208.85	188.7	198.35	592735	197.98	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210728	2163.6	2231.9	2126.55	2176.45	1038130	2176.45	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210728	510.5	515.6	480	484.45	284722	478.04	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20210728	11.85	12.05	11.35	11.4	15168809	11.4	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210728	89.5	90.2	84.3	86.6	653893	86.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210728	36.2	36.9	35.6	35.7	37511	35.7	down	down	correct
RSWM.NSE	RSWM Limited	20210728	368.95	388	366.2	384.95	308357	384.95	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210728	187.2	190.4	177.2	183	316170	180.61	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210728	6.8	6.8	6.5	6.5	4343886	6.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210728	278.95	319.9	272.05	303.3	471480	302.53	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210728	1114.7	1117.85	1084.9	1088.4	33570	1088.4	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210728	8.4	8.4	8	8.05	99373	8.05	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210728	93.45	101.9	90.9	98.25	295304	97.01	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210728	510	522	486	498.4	1197612	496.01	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210728	30.25	30.35	29.8	29.85	2340776	29.46	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210728	19.3	21	19.3	19.9	4275	19.9	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210728	3	3.3	3	3.3	17227	3.3	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210728	2.25	2.25	2.25	2.25	0	2.25
SADBHAV.NSE	Sadbhav Engineering Limited	20210728	69.25	72.2	68.8	69.7	1812622	69.7	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210728	29.2	29.7	28.1	28.5	1175980	28.5	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210728	732	765	715.7	746.45	9766	746.45	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210728	71.25	72.5	69	71.95	75330	71.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210728	1373.7	1373.7	1320	1342	47705	268.4	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210728	130.35	134.85	127.3	133.85	75594059	127.53	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210728	180	182.45	173	176.4	51413	176.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210728	20	20	19.25	19.25	179332	19.25	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210728	699	699	664.6	673.35	36345	668.79	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210728	11.8	12.4	11.3	12.4	504438	12.35	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210728	315	328	305.2	322.6	123275	320.46	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210728	192.9	205.7	190.25	198.7	87463	197.68	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210728	14.6	14.6	14.25	14.6	452282	14.6
SALZERELEC.NSE	Salzer Electronics Limited	20210728	171.55	173.65	164	167.3	99306	165.49	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210728	3.6	3.7	3.55	3.6	22430	3.6
SANCO.NSE	Sanco Industries Limited	20210728	9.8	9.8	9.05	9.3	71491	9.3	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20210728	924.5	932.2	886.3	900.75	6756	900.75	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210728	306.7	307	295.7	299.45	97824	298.39	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210728	126.25	127.9	124	126.1	16484	125.28	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210728	66	66.25	62.2	64.1	1584256	64.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210728	197.5	202.7	191.2	199.55	181093	199.55	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210728	31.8	32	30.05	31.3	428394	31.3	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210728	7953	8248	7949.95	8102.05	261839	8102.05	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210728	0.75	0.75	0.7	0.75	1611862	0.75
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210728	795	806.2	752	806.2	162394	798.1	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210728	3380	3425	3202.6	3372.4	7728	3372.4	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210728	41	41.2	39	39.45	329403	39.45	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210728	1314.25	1349.9	1277.1	1316.25	42148	1304.19	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210728	325	329.9	316	326.15	20218	326.15	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210728	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210728	104.9	108	102.4	106.5	794667	106.39	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20210728	88	88.5	85.1	86.2	136425	86.2	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210728	1026.55	1027	990.25	1017.25	2201220	1017.25	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210728	141	143.9	140	141.3	608	141.3	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210728	1115	1138.8	1093	1133.4	4409570	1133.4	up	up	correct
SBIN.NSE	State Bank of India	20210728	430	430.5	421.05	425.5	17636515	425.5	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210728	2.3	2.3	2.2	2.3	266436	2.3
SCHAEFFLER.NSE	Schaeffler India Limited	20210728	6642	6979.95	6524.45	6823.3	26493	6823.3	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20210728	128.85	135	122.45	131.8	221619	131.8	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210728	128.5	129	123.4	125.75	457523	125.75	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210728	111.9	111.9	107.75	108.25	1663492	107.99	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210728	53.05	53.05	52.35	52.35	108178	52.35	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210728	542.15	543.8	493.75	520.3	68036	520.3	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20210728	144.6	144.6	140.1	140.9	62403	140.9	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210728	8.5	8.5	8.15	8.15	31441	8.15	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210728	304.7	307.9	290	297.3	1541084	296.65	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210728	194.3	204	191.05	199.35	378452	199.35	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210728	19.9	20.05	19.7	19.8	201683	19.8	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210728	203.15	205.98	203.15	203.21	702	203.21	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20210728	4243	4258.5	4232.5	4237.5	3637	4237.5	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20210728	161.15	161.15	158.35	160.13	359584	160.13	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210728	347.47	349.9	341.32	345.09	214833	345.09	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20210728	408.99	408.99	400.75	407.04	15171	407.04	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210728	1.55	1.55	1.55	1.55	126397	1.55
SEYAIND.NSE	Seya Industries Limited	20210728	73.5	76.15	72.5	74.9	99449	74.9	up	up	correct
SFL.NSE	Sheela Foam Limited	20210728	2370.6	2385.9	2352.95	2374.55	26131	2374.55	up	up	correct
SGL.NSE	STL Global Limited	20210728	14.5	14.8	14	14.6	52918	14.6	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210728	14.2	14.2	14.2	14.2	0	14.2
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210728	760.05	765	742.55	760.4	104327	751.9	up	up	correct
SHALBY.NSE	Shalby Limited	20210728	195.65	196.65	191.05	193.95	214655	192.92	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210728	109.2	109.2	105	107	163405	107	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210728	608	620.9	586.95	594.15	284666	594.15	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210728	157	179.4	154.1	172.1	3506008	172.1	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210728	351	354	340.05	341.5	188407	341.5	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210728	637.95	637.95	598.2	629.75	11614	627.33	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20210728	405	418.29	400.11	405.3	1359	405.3	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210728	135.75	135.75	135.75	135.75	37492	135.75
SHIL.NSE	Somany Home Innovation Limited	20210728	364	367.8	355.6	360	51438	359.74	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210728	628.7	643.05	606	630.65	1307451	629.45	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210728	25.3	25.9	24.6	24.9	66736	24.9	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210728	103.75	103.75	100	103.75	34112	102.59
SHIVATEX.NSE	Shiva Texyarn Limited	20210728	198	234.75	195.2	234.75	479686	233.34	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210728	169.75	171.3	160.6	164.85	295409	164.12	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20210728	245.9	248	238.2	242.2	147274	242.2	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210728	93.7	93.7	88.5	90.95	643619	89.29	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20210728	27990	27996.9	27162.8	27491.45	23638	27491.45	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210728	174	175	166.25	169.8	119853	169.03	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210728	15.6	16.05	14.6	15.05	244870	15.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210728	1.8	1.8	1.75	1.75	3613441	1.75	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20210728	146.85	152	136	141.15	1395903	137.72	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210728	225.85	228	214.15	217.15	93334	216.01	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210728	1019	1023.75	981	1010.25	5375	1010.25	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210728	1760	1764.15	1673.35	1706.9	38637	1698.98	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210728	5	5.15	4.9	5.1	2948584	5.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210728	15.95	15.95	15.95	15.95	51059	15.95
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210728	428	429.45	414.25	419.1	1145843	413.55	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210728	14.85	14.85	14.85	14.85	0	14.85
SICAL.NSE	Sical Logistics Limited	20210728	14.45	14.7	13.75	13.9	667078	13.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20210728	1949	1951.15	1920	1942.15	183111	1942.15	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210728	64	64	61.15	61.15	140391	60.49	down	up	incorrect
SIL.NSE	Standard Industries Limited	20210728	17.35	18.45	17.25	17.45	55373	17.45	up	up	correct
SILINV.NSE	SIL Investments Limited	20210728	312.1	317.9	312.1	316.5	2572	313.72	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210728	22.5	22.5	21.45	22.25	3166	22.25	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210728	38.9	39.5	36	36	80306	36	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210728	48.1	48.6	45.7	46.35	158400	46.35	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210728	4.55	4.6	4.4	4.5	1934617	4.5	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210728	338.5	348.55	334	335.05	27001	333.55	down	up	incorrect
SIS.NSE	SIS Limited	20210728	513.7	517.35	492.65	498.7	296959	498.7	down	down	correct
SITINET.NSE	SITI Networks Limited	20210728	1.75	1.8	1.7	1.7	4084873	1.7	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20210728	404.05	425	402	418.35	169485	415.68	up	down	incorrect
SJVN.NSE	SJVN Limited	20210728	27.8	27.8	27.3	27.35	1549433	26.95	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20210728	2925	2929.5	2821.8	2849.8	55706	2849.8	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20210728	3.95	3.95	3.95	3.95	185336	3.95
SKIPPER.NSE	Skipper Limited	20210728	90.65	91.25	87.6	88.3	524208	88.19	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210728	87.55	92	83.85	86.75	485496	85.71	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210728	117.8	117.85	110.15	114.15	47963	114.15	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210728	565	577.8	559.4	568.1	34864	568.1	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210728	738	738	700	707.6	6821	706.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210728	181	181	174.3	178.4	149434	178.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210728	52.1	52.2	49.8	50.3	2122754	50.3	down	down	correct
SOBHA.NSE	Sobha Limited	20210728	588.5	593	571.3	578	286965	574.5	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210728	1700	1727.95	1645.4	1655.25	92420	1652.35	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20210728	1637.2	1650	1607.25	1633.55	13583	1627.79	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210728	691	714	673.5	709.25	45798	709.25	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210728	8.5	8.55	7.85	8.3	105985	8.3	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210728	60.15	60.15	57	57.55	16412	57.55	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210728	400.45	424.3	395.5	418.75	4790986	418.75	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20210728	763.95	770	748.1	757.1	137782	740.72	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210728	133.9	137.85	129.15	134.65	53358	134.65	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20210728	1485	1509.9	1468.15	1486.95	20790	1473.01	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210728	11.1	11.15	10.7	10.85	15476005	10.85	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210728	62.5	69	59	67.9	397122	67.54	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210728	310	333.9	306.85	326.3	399832	323.9	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210728	652	664	640.25	644.55	75127	644.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210728	243.65	243.65	230.35	239.85	1425425	239.85	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210728	1.95	1.95	1.95	1.95	0	1.95
SPECIALITY.NSE	Speciality Restaurants Limited	20210728	77	77.8	71.75	73.95	431151	73.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210728	104.4	104.9	98.45	100.85	2751979	100.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210728	1.55	1.55	1.55	1.55	26653	1.55
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210728	63	63.3	60	61.35	883435	61.35	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210728	76	76.3	74.2	75.2	2063290	75.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210728	53.5	53.5	51.15	52.35	72235	52.35	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210728	11.8	12.1	11.25	12.1	96796	12.1	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210728	5.8	5.8	5.55	5.7	1624736	5.7	down	down	correct
SPYL.NSE	Shekhawati Poly	20210728	0.7	0.7	0.7	0.7	0	0.7
SREEL.NSE	Sreeleathers Limited	20210728	187.9	190.85	172.5	173.4	185780	173.4	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210728	11.3	12	11.05	11.15	534880	11.15	down	up	incorrect
SRF.NSE	SRF Limited	20210728	7640	8114.05	7570.3	7728	852480	1543.55	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210728	335	335	320.35	330.3	24068	327.22	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210728	228	228.15	221.2	224.95	202295	219.15	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210728	1375.5	1378	1350.1	1372.95	1333534	1366.35	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210728	1275.6	1366	1265	1311.7	144342	655.11	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210728	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20210728	756	759	734	739.55	340979	737.19	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210728	109.9	110.7	107.4	108.8	391654	108.8	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20210728	154.5	165	150	163.1	685450	160.44	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210728	118.95	118.95	110.95	112.7	157149	112.7	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210728	80.9	80.9	73.5	75.55	146614	73.05	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210728	73.75	74.55	72.05	73.05	729857	73.05	down	down	correct
STEL.NSE	STEL Holdings Limited	20210728	113.5	115.4	109.55	111.7	28398	111.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210728	222	249.45	221	243.45	2255668	242.22	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210728	299.9	304.7	297.1	299	707758	296.72	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210728	763.3	766.35	734	757.05	178600	757.05	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20210728	24	24.9	24	24	21	24
SUBROS.NSE	Subros Limited	20210728	334.9	335.35	323	326.85	58267	326.11	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210728	743	754.85	741.05	747.25	95969	741.25	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210728	8.6	8.6	8.6	8.6	175989	8.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210728	428.1	435.9	422.05	428.75	447367	428.75	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210728	18.2	19.4	17.65	18	206094	18	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210728	654.95	655	635.95	640.45	9853	640.45	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20210728	3906.3	3925	3666	3726.4	13703	3726.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210728	2.3	2.3	2.1	2.15	280410	2.15	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210728	2655	2656	2605.05	2620.25	43704	2613.85	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210728	80	80	77.1	79.15	330397	79.15	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210728	446.3	447.15	435	436.85	6044	436.85	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210728	747.05	748.85	720.1	733.5	74622	733.5	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210728	88.6	90	84.7	88.7	1718536	88.7	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210728	688.3	691.95	672.55	687.8	3332667	685.99	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210728	374	381	361.35	378	1151031	376.74	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210728	544.8	545.85	527.75	537.65	1852070	531.15	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210728	168.35	168.4	162.15	164.95	56083	163.97	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210728	12.8	13.4	12.45	12.95	175255	12.95	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210728	722	732	700	721.05	40131	716.59	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210728	311.85	331.15	310.5	323.35	50667	322.35	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210728	2098.7	2098.7	2070	2084.3	54615	2078.78	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210728	13.15	13.8	12.5	12.7	174038	12.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210728	6.55	6.7	6.3	6.4	113376	6.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210728	75.15	75.15	71.15	73.2	33006	73.2	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210728	519	525	501.8	512.95	213181	511.46	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210728	75.3	78.75	74.05	77.55	941668	77.16	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20210728	533.75	533.75	505.45	516.8	15432	510.74	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210728	85.15	86.1	82.45	83.7	288712	83.7	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210728	493	498.65	484.75	495.65	192559	494.74	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210728	6.75	6.8	6.65	6.65	67522770	6.65	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20210728	141.25	148	141.25	146.55	252640	146.44	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210728	1875	1875	1818	1835.8	35646	1835.8	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210728	264	264	250.6	253.95	16457	253.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210728	292	292.85	277.8	281.75	1632149	281.75	down	down	correct
SYMPHONY.NSE	Symphony Limited	20210728	991	997.7	946	951.75	213997	945.91	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210728	614.8	637.95	614.5	628.45	657709	628.45	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210728	111.8	112.55	104.45	107.05	67409	107.05	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210728	130.2	132.85	128.15	129.4	117578	129.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210728	61.25	61.55	58.2	59.4	1205138	59.4	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210728	320	321	314.2	318.5	83049	316.25	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210728	932	940.25	913	916.4	90766	915.35	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210728	8.45	8.95	8.2	8.2	13257	8.2	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20210728	4.85	5	4.8	5	48080	5	up	up	correct
TARMAT.NSE	Tarmat Limited	20210728	87.45	92.8	86.15	90.05	465818	90.05	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210728	18541.7	18783.75	18232.55	18316	1436	18316	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210728	748.6	748.6	729.65	738.75	1728583	738.75	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210728	238.9	246.7	208.3	215.1	35578033	215.1	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20210728	1354.9	1488	1327.75	1425.4	2365261	1425.4	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210728	768.95	770	739.2	754.9	3112462	754.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210728	4188	4220	4152.85	4177	104560	4177	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210728	1145	1145	1118	1134	36313	1134	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210728	1302	1311.55	1273.75	1282.35	438391	1282.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210728	290	290.9	283.6	284.45	36139725	284.45	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210728	134.75	135.35	131.55	134	1898100	134	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210728	121.45	121.85	118.4	120.35	19451371	120.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210728	1332	1369.95	1306.2	1365	12835125	1365	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210728	91.25	91.7	88.25	91.4	6441972	91.4	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210728	1102.3	1128	1080.1	1109.65	42705	1109.65	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210728	89.75	90.9	84.5	88.25	963220	85.43	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210728	434	434	405.1	414.95	74403	413.89	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210728	363	363	345	345.65	2827	345.65	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210728	1550	1675	1481.1	1622.25	338961	1619.62	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20210728	5.8	6	5.55	5.8	2080	5.8
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210728	575	589.6	572	582.1	16070	582.1	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210728	574.8	582	565.35	568.3	32832	560.85	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210728	3188	3204.45	3132.4	3197.8	1660654	3191.68	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210728	199.85	199.85	189.45	196.8	102570	195.26	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210728	3890.6	4035	3712.55	3771.95	87458	3771.95	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20210728	5.15	5.3	4.9	5.2	14693	5.2	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20210728	1124	1130.7	1106.5	1119.55	2533035	1108.52	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210728	306	307.95	298.2	299.85	42683	295.58	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210728	232.75	232.75	211.1	232.75	1501976	232.75
TERASOFT.NSE	Tera Software Limited	20210728	70.2	72.7	67.1	68.65	108002	68.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210728	63.4	64.4	62.25	63.8	50437	63.59	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210728	56.3	56.45	53.7	53.7	261592	53.7	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210728	36.5	36.8	35.25	36.2	964934	36.1	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210728	75.5	75.95	72.25	73.9	657509	73.04	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210728	5.9	5.9	5.4	5.6	8609	5.6	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210728	8.4	8.5	7.85	8.2	30211	8.2	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210728	863	863	833	852.35	6315	848.29	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210728	97	106	94.3	103.85	46663	103.85	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20210728	915	937.6	905	921.15	11055	917.33	up	up	correct
THERMAX.NSE	Thermax Limited	20210728	1414	1430.85	1390.85	1416.8	13770	1416.8	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210728	61.8	63.7	60	62.35	1147422	62.35	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210728	17.1	18.9	17.1	17.5	12780	17.5	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20210728	1308.9	1317	1300.2	1306.85	223818	1306.85	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210728	41.45	42	39.2	41.25	195562	41.25	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210728	3265.55	3447.65	3125	3447.65	40081	3404.89	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210728	638.9	638.9	606	627.5	32173	627.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210728	1090	1139	1088	1102.15	454114	1100.72	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210728	7.9	8.15	7.5	7.6	38277	7.6	down	down	correct
TIL.NSE	TIL Limited	20210728	182.7	185.05	182.05	182.75	2445	182.75	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210728	54.4	55.35	52.15	52.6	9210	52.6	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210728	82.6	83	79.8	80.7	601776	79.92	down	down	correct
TIMKEN.NSE	Timken India Limited	20210728	1565.05	1624.85	1541.2	1598.9	101420	1597.4	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210728	254.95	257.45	248.25	254.5	721426	254.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210728	1263	1263	1170	1263	58011	1261.09
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210728	194.8	196.15	187.35	193.15	989180	193.15	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210728	13.39	13.39	13.39	13.39	14333	7.64
TITAN.NSE	Titan Company Limited	20210728	1730	1749.2	1715.6	1723.55	1714957	1723.55	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210728	19.6	19.8	18.65	18.85	73718	18.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210728	139.3	139.3	129	136.7	762969	133.81	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210728	142.55	154.4	140.85	151.5	625777	148.11	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210728	15.8	15.8	15.8	15.8	42018	15.8
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210728	107.05	109	105.05	107.7	10554	107.7	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210728	3024.9	3106.8	2888	3084.7	916364	3084.7	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210728	459.15	459.85	446	454.6	833983	454.6	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210728	106.55	107	101.65	103	22215	102.89	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210728	301.9	311.8	278.35	291.8	92332	144.29	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210728	11.9	11.9	10.9	11.5	53080	11.5	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210728	66	66.35	60	65.2	133797	65.2	down	down	correct
TRENT.NSE	Trent Limited	20210728	917	931.7	898.45	926.3	740399	926.3	up	up	correct
TRF.NSE	TRF Limited	20210728	119.95	121.95	112.25	121.55	12615	121.55	up	down	incorrect
TRIDENT.NSE	Trident Limited	20210728	18.7	18.8	18.25	18.8	90683543	18.63	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210728	156.3	156.3	147.1	149.45	251878	149.45	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210728	33	35	32.2	33.7	520095	33.58	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210728	123.5	126.05	120	121.8	233924	120.46	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210728	182.9	184.9	173.6	176.7	820261	173.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210728	764.65	792.75	760.25	790.2	43829	783.54	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210728	9201	9284.75	8650.55	8833.75	24277	883.38	down	down	correct
TTL.NSE	T.T. Limited	20210728	68	68.05	64.95	66.3	47829	65.54	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210728	34.5	35.7	34.45	34.45	1545060	34.45	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210728	37.25	38.45	36.2	38.05	10540199	38.05	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210728	185	185	179	180.15	35439	180.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210728	584	584	572	575.65	1004507	575.65	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210728	2203.05	2206.85	2131.5	2155.1	6839	2124.24	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210728	298	298	290.5	291.65	70421	289.32	down	down	correct
TVVISION.NSE	TV Vision Limited	20210728	1.95	1.95	1.95	1.95	29487	1.95
TWL.NSE	Titagarh Wagons Limited	20210728	80.85	80.85	76.7	78.8	1297555	78.8	down	up	incorrect
UBL.NSE	United Breweries Limited	20210728	1427	1456.05	1400.15	1443.55	538338	1443.55	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210728	162.3	166	161.5	161.8	66008	159.58	down	down	correct
UCOBANK.NSE	UCO Bank	20210728	13.95	14.05	13.6	13.7	6222143	13.7	down	up	incorrect
UFLEX.NSE	Uflex Limited	20210728	523.35	553	518.3	545.35	1984167	542.53	up	up	correct
UFO.NSE	UFO Moviez India Limited	20210728	104.65	105.5	98.15	99.75	811707	99.75	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210728	35.2	35.2	33.3	33.5	620278	33.25	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20210728	2.8	2.8	2.7	2.75	781199	2.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210728	244.45	244.75	237.5	241.25	647404	241.25	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210728	29.25	29.3	28.75	29	2020520	29	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210728	7639.95	7685	7510	7654.65	289531	7617.48	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210728	87.45	94.2	86.3	87.25	109689	86.66	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210728	3.95	4.1	3.9	3.95	28789	3.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210728	344.75	344.75	330.05	332.35	53821	332.35	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210728	136.95	136.95	131.3	135.4	17621	132	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210728	36.2	36.2	35.2	35.5	7086469	35.5	down	down	correct
UNITECH.NSE	Unitech Limited	20210728	1.9	1.9	1.8	1.8	7401004	1.8	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210728	485	499.9	438	452.85	199072	450.96	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210728	49	51.35	47.4	47.8	16947	47.8	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210728	183.9	184	178.3	179.45	51598	178.41	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210728	280	300	280	295.85	2711	295.85	up	up	correct
UPL.NSE	UPL Limited	20210728	818.65	818.65	796.95	814.65	3172824	814.65	down	down	correct
URJA.NSE	Urja Global Limited	20210728	6.55	6.55	6.55	6.55	1038782	6.55
USHAMART.NSE	Usha Martin Limited	20210728	69.75	71.9	63.65	66.85	10801743	66.85	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210728	931	993.7	923.15	955.1	1245135	955.1	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210728	41	41	40.23	40.65	4399	40.65	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210728	1688.45	1688.45	1630	1648.7	362	1648.7	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20210728	551.99	551.99	543.01	545.22	3517	545.22	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210728	45.25	46.6	43.82	44.88	1314	44.88	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210728	5	5.15	4.75	5	2395220	5
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210728	239	239	222	223.2	28184	223.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210728	125	125.75	117.35	122.35	46478	122.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210728	1045.65	1049.05	1013.75	1040.7	16486	1040.7	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210728	789.95	804.45	772.05	799.95	106299	796.28	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210728	41.8	41.8	38.4	39.4	73556	39.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210728	37.9	37.9	36	36.75	3364554	36.66	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210728	1421.05	1429.3	1370	1382.6	62413	1382.6	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210728	61.8	65	60.65	63.75	1304158	41.72	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210728	35.55	36.55	33.2	33.2	289283	33.2	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210728	342	342	328.2	329.9	133608	329.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210728	22	22.45	20.9	21.85	631937	21.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210728	13.95	13.95	13.65	13.85	16511	13.85	down	down	correct
VBL.NSE	Varun Beverages Limited	20210728	750	761.75	743.05	759.25	326741	756.74	up	down	incorrect
VEDL.NSE	Vedanta Limited	20210728	265	270.95	261	270.1	7335089	244.49	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210728	3125	3150	3013	3116.85	77844	3116.85	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210728	438.7	441.3	415.05	424.15	58458	424.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210728	145.75	147.5	142.05	143.4	148954	143.4	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210728	1222.5	1254	1200	1246.65	15527	1246.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210728	143.1	145	135.65	140.9	376238	139.51	down	down	correct
VGUARD.NSE	V	20210728	252	252.5	246.25	247.7	661263	246.5	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20210728	3260	3284.35	3129.95	3193.2	1686	3188.23	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210728	3.5	3.65	3.35	3.4	146322	3.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210728	280	289.4	274.05	280.55	113367	280.05	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20210728	1.7	1.7	1.7	1.7	166403	1.7
VIKASECO.NSE	Vikas EcoTech Limited	20210728	2.4	2.4	2.2	2.4	41727454	2.4
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210728	2.65	2.65	2.55	2.6	958947	2.6	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20210728	5.75	5.75	5.5	5.55	297324	5.55	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20210728	315	337.8	315	333.8	549824	333.8	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20210728	1930	1986	1895	1900.05	119546	1900.05	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210728	1366	1371.85	1335	1338.95	21107	1327.57	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210728	154.1	155.3	149.15	152.55	66704	149.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210728	27.6	27.6	25.4	25.85	3681502	25.85	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210728	401.9	406.9	396.15	403.3	230240	403.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210728	40.95	40.95	38.25	38.25	27414	38.25	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210728	805	837.55	794.8	822.25	174401	822.25	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20210728	11.6	11.6	11.6	11.6	77014	11.6
VISESHINFO.NSE	MPS Infotecnics Limited	20210728	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20210728	114	115.4	112.9	114.25	1247733	113.81	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210728	647.5	664.95	626.15	640.35	10710	640.35	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210728	152	152	145.65	149.3	386409	5.97	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210728	0.8	0.8	0.75	0.8	6389377	0.8
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210728	23.2	23.5	22.25	22.85	259494	22.85	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210728	255.95	256.7	242.1	244.9	136636	242.99	down	up	incorrect
VMART.NSE	V	20210728	3298.8	3400	3280	3385.95	32166	3385.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210728	1486	1617.55	1486	1589.8	44284	1561.95	up	up	correct
VOLTAS.NSE	Voltas Limited	20210728	1020	1025.4	1009	1016.45	632463	1011.36	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210728	302.55	305.65	294	297.15	136109	293.15	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210728	265.2	268	251.8	258.95	187884	257.41	down	down	correct
VSTIND.NSE	VST Industries Limited	20210728	3460.05	3580	3415	3517.75	20971	3517.75	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210728	2040.9	2040.9	1990	2001.4	9607	1983.34	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210728	1905	1947	1845	1899.35	215965	1849.92	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20210728	374.9	376.95	357.05	367.05	355111	367.05	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210728	7138	7217.8	7017.25	7176.05	3979	7154.52	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210728	68.8	70.8	67.1	69.35	155365	69.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20210728	87.8	87.8	85.5	86.6	2426	86.6	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20210728	127.05	127.9	123.6	125.95	185587	124.88	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210728	66	66	61	62.3	409116	62.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210728	56.8	56.8	52.35	53.1	18883	52.55	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210728	150.4	151	144.35	147.9	1397823	142.39	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210728	109.5	109.5	106.1	107.05	220919	105.33	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210728	427.5	432.25	425	425.3	532	425.3	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20210728	135.65	143	131	141.55	13430973	141.55	up	up	correct
WENDT.NSE	Wendt (India) Limited	20210728	4645	4645	4399	4529.9	3009	4529.9	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210728	550	562.7	541.6	555.5	277634	555.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20210728	1020	1033.9	990	995.75	133910	995.75	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20210728	2200	2209.9	2156.5	2171.05	47721	2166.05	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210728	22.3	22.75	21.8	22	10477	22	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210728	39.45	39.55	37.65	38.1	198570	36.81	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210728	64	64.2	61.05	63	13812	61.42	down	up	incorrect
WIPRO.NSE	Wipro Limited	20210728	590.95	593.35	583	591.95	4573930	591.95	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210728	530	531.4	507.8	516.3	668273	516.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210728	244.6	246.4	239.3	242.25	117104	242.25	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20210728	114.85	114.85	108.3	110.6	54252	109.36	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210728	4.95	4.95	4.95	4.95	1	4.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210728	246.55	269	241.25	263.5	672276	262.37	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210728	124.55	125.1	111.65	118.8	2226376	118.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210728	415.05	424.35	402	410.85	11322	410.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210728	264.6	292	264.2	292	177135	292	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210728	111	111	104	106.15	59282	106.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210728	13.1	13.1	12.85	12.95	129141525	12.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210728	200.6	202	198.3	200.55	6739382	197.67	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210728	15.5	15.55	15	15.4	778220	15.4	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210728	11.55	12	11.55	11.65	3019741	11.65	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210728	84.85	84.85	81.6	83.25	322	83.25	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210728	403	413.6	387.25	405.25	2684433	403.25	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210728	97.1	97.85	94	94.55	508161	94.44	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210728	135.75	146.8	128.25	142.3	264069	142.3	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210728	33.85	33.85	31.65	32.6	415	32.6	down	down	correct
ZOMATO.NSE	Zomato Limited	20210728	131	135	123.55	131.2	159793731	131.2	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210728	251	256.5	245.05	251.2	42481	250.52	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210728	132.45	132.45	127.2	129.45	76437	129.45	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210728	145	148	141.6	147.6	64858	145.45	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210728	2185	2200	2146.8	2154.25	20422	2154.25	down	down	correct