CollectAI

close-nse_india_stocks

2021/08/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210826	53.3	54.5	51.6	52.75	65185	52.75	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210826	31.7	31.7	31.7	31.7	46	31.7
3MINDIA.NSE	3M India Limited	20210826	22818.05	23100	22760	22828.1	1862	22828.1	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210826	12.65	13.75	12.65	13.7	8916	13.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20210826	452.6	457	424.9	441.1	31068	441.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210826	93.15	97.75	90.1	96.8	174075	94.76	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210826	4.35	4.45	4.2	4.35	270505	4.35
AAKASH.NSE	Aakash Exploration Services Limited	20210826	250	257.95	241.05	244.6	87647	244.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20210826	95.8	99.7	93.85	97.6	8070	97.6	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210826	633.9	633.9	611.25	613.85	162597	613.85	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20210826	919.9	921.65	903	906.85	596477	904.43	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210826	1413	1427.45	1382	1392.5	9839	1392.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210826	19.85	19.85	18.3	18.5	30029	18.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210826	53	57	52.5	55.75	29149	55.25	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210826	2410.85	2444	2371.7	2389.7	59718	2389.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210826	41.5	42.4	38.3	39.5	128233	39.5	down	down	correct
ABB.NSE	ABB India Limited	20210826	1743.5	1775.7	1722.4	1736.35	91908	1736.35	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210826	18999.9	19351.5	18760.05	18906.65	11606	18906.65	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210826	107.4	108.75	105.4	106.3	3260971	106.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210826	198	202.25	197.1	200.35	1827130	200.35	up	down	incorrect
ACC.NSE	ACC Limited	20210826	2270.8	2286.5	2258.25	2275.55	373379	2275.55	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210826	1290	1307	1271.2	1284.4	16092	1267.88	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210826	221.95	226.7	216	217.55	1086408	217.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210826	1482	1494.65	1460.4	1475.7	4678919	1475.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210826	1040	1047	1017.1	1046.45	1686596	1046.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210826	725	733	717.7	721.7	14969643	721.7	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210826	85.15	85.15	85.15	85.15	817482	85.15
ADANITRANS.NSE	Adani Transmission Limited	20210826	1365.45	1365.45	1365.45	1365.45	799750	1365.45
ADFFOODS.NSE	ADF Foods Limited	20210826	801	803.9	780	799.9	9173	797.39	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210826	664	700	655	686.7	85177	686.7	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210826	8.2	8.9	8.2	8.9	1034	8.9	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20210826	68.95	71.95	68.7	71.35	2247403	70.59	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210826	70.9	71.35	69.4	69.7	8757	69.7	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210826	370.6	374.3	361	366.05	135501	365.17	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210826	269.9	270.95	267	269.35	230035	267.13	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210826	4065.75	4155.6	4000	4155.6	95904	831.12	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210826	295	298.35	283.3	288.95	12835	287.17	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210826	1000	1015	934.15	970.45	3399	970.45	down	down	correct
AGRITECH.NSE	Agri	20210826	47.1	49	46.85	48.85	13323	48.85	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210826	15.3	16	15.3	15.4	18052	15.4	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210826	176	176.8	172.55	172.75	1446	172.75	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210826	371.9	373.55	370.05	370.95	10360	370.95	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210826	275.5	279	275.5	275.65	307	275.65	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20210826	1944	1945.85	1926.3	1938.9	31398	1938.9	down	down	correct
AIRAN.NSE	Airan Limited	20210826	22.85	22.85	22	22.85	56728	22.85
AJANTPHARM.NSE	Ajanta Pharma Limited	20210826	2256.85	2268.6	2215.85	2234.25	30001	2224.53	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210826	340	355	329	341.05	41261	339.84	up	up	correct
AKASH.NSE	Akash Infra	20210826	153.95	162	148	155.35	283274	155.26	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210826	412.5	428	408.55	413.45	15361	409.95	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210826	9.05	9.3	8.75	8.9	99836	8.9	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20210826	2217.2	2221	2199	2200.55	1940	2200.55	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210826	15	15.2	14.85	15	191055	14.82
ALBERTDAVD.NSE	Albert David Limited	20210826	581	597.5	573.05	578.65	29944	572.89	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210826	105.05	105.9	103	103.5	175052	103.5	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210826	782.55	799	761.4	782.4	8533	782.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210826	70.5	72.75	70.1	71.85	14129	71.85	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20210826	3816	3880	3791.7	3862.8	138260	3862.8	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210826	3960	3985	3926.65	3954.6	139580	3954.6	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210826	220	228.35	217.5	225.9	1704715	225.9	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20210826	412	423.9	412	420.5	11094	386.23	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210826	77.75	79.9	73.25	73.75	38475	73.75	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20210826	21.25	21.45	21	21.15	3604603	21.15	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20210826	51	53.8	50.3	52.45	31933	52.45	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20210826	322.9	359	322.9	339.4	145958	332.67	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210826	2	2.1	1.95	2	28917	2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210826	676	680	665	666.3	1170802	662.14	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210826	2879.85	2970	2850	2876.8	39890	2876.8	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210826	1502.1	1512.25	1450	1461.25	18483	1429.28	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210826	398	400.9	391.15	398.35	3558058	398.35	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210826	28.95	28.95	28.3	28.65	20115	28.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210826	28.35	29.8	27.65	29.25	58482	29.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210826	693	709	691.6	702.9	46236	699.66	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210826	58	60.3	57.05	60.3	178852	60.21	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20210826	26.45	26.45	26.45	26.45	182228	26.45
ANDHRAPAP.NSE	Andhra Paper Limited	20210826	228	232.6	225.3	226.8	13943	226.8	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210826	523	535.65	519.9	526.4	41655	94.41	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210826	1141	1141	1096.25	1110.3	122061	1105.4	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20210826	18.75	18.75	18	18.75	10600	18.75
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210826	1.8	1.8	1.8	1.8	3601	1.8
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210826	9.8	10.15	9.75	9.85	177247	9.85	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210826	7	7.05	6.7	6.8	81131	6.8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210826	0.65	0.65	0.65	0.65	0	0.65
ANUP.NSE	The Anup Engineering Limited	20210826	969.95	981.05	944.6	951.2	24923	951.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210826	728	745.35	724.85	738.2	62271	737.25	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210826	617	626.4	611.05	618.2	29138	618.2	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210826	416.5	424.95	404.3	409.65	32235	404.95	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210826	312.9	318.1	307	307.85	53549	307.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210826	264.9	270	262.2	264.05	142326	262.23	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210826	1552.6	1630	1552.6	1617.85	208859	808.93	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210826	750.7	754.3	733.4	735.85	215912	735.85	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210826	105.9	108.95	103.5	107.3	126848	107.08	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210826	4776.45	4780	4646.4	4700.4	800419	4700.4	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210826	1392	1510	1381.1	1497.75	495495	499.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210826	208.8	210	206.1	208.85	2845221	208.85	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210826	819.7	849	786.55	821.15	3479	819.84	up	up	correct
APTECHT.NSE	Aptech Limited	20210826	284	293.95	276.15	279.2	1588748	279.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210826	30.5	32.3	30.5	31.3	4713	31.3	up	up	correct
ARCHIES.NSE	Archies Limited	20210826	18.5	18.9	18	18.7	47549	18.7	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20210826	30.15	30.15	30.15	30.15	250	30.15
ARIES.NSE	Aries Agro Limited	20210826	144.2	155.05	144	152.35	128079	151.53	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210826	23.25	25.7	23.15	25	9054	25	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210826	109.45	112.85	108.15	110.05	103663	110.05	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210826	685	685	668.6	671.45	3004	671.45	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20210826	71.6	72.3	70.05	70.35	41749	70.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210826	126.95	127.95	124	127.95	5368	127.95	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210826	28.4	28.4	26.6	27.45	122736	27.45	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210826	29.55	30.3	28.1	29.45	30619	29.45	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210826	336.95	336.95	313.2	318.4	2523	318.4	down	down	correct
ARVIND.NSE	Arvind Limited	20210826	91.65	93.45	90.5	91.05	520067	91.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210826	285.9	294.95	282	291.4	2299711	291.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210826	120.9	122.3	117.85	119.2	41904	119.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210826	348.3	354.95	346.55	352.3	77603	351.32	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210826	342	342	335.05	336.55	10027	333.23	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210826	57	57	54.5	55.3	3308	55.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210826	434.95	439	425	428.45	20768	428.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210826	123.8	125	121.1	123.95	25821	123.44	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20210826	152.4	152.4	148.1	149.3	37461	148.93	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210826	17.4	17.7	17	17.2	18485	17.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210826	98.3	99.9	97.5	98.4	515441	98.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210826	119.6	119.75	117	117.55	8872781	116.97	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210826	77.6	78.9	74.3	77.5	2263	77.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210826	3064	3084.5	3026.2	3039.65	1319516	3036.06	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210826	165.5	167.25	160	161.15	427374	160.66	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210826	195	199	191.05	193.65	5307	193.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210826	1308	1308	1270	1300	37799	1300	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210826	198	198	192.05	194.25	2188041	194.25	down	up	incorrect
ASTRAL.NSE	Astral Limited	20210826	1980.5	1994.75	1947.6	1971.5	210356	1970.44	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210826	155.5	161.3	153	153.55	334329	153.55	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210826	3099	3114.8	3061	3075.85	8826	3075.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210826	59.4	60.35	58.45	59.1	163824	59.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210826	968.3	987.95	955	979.45	11408	979.45	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20210826	1303.9	1303.9	1266.7	1303.9	627956	1303.9
ATLANTA.NSE	Atlanta Limited	20210826	12.8	12.9	11.85	12.7	22558	12.7	down	up	incorrect
ATUL.NSE	Atul Ltd	20210826	8940	8966	8852.5	8885.6	9576	8885.6	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210826	197	197	190.8	191.45	49874	191.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210826	1350.6	1381.95	1335	1353.3	1502243	1353.3	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210826	185	189.9	182.05	185.2	20713	185.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210826	699.95	707.9	693.6	699.1	4731473	696.08	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210826	69.85	73.3	69.85	73.3	604	73.3	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210826	1258	1258	1231.35	1240.95	7336	1240.95	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210826	55.9	55.95	53.05	55.95	23799	55.95	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20210826	15.55	15.55	15.55	15.55	0	15.55
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210826	433.95	451	433.95	439.75	114503	439.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210826	568.8	569.5	561	564.1	145326	564.1	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210826	69.8	71.45	69	69.9	96482	69.9	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210826	734.1	750	732.35	746.35	6492155	746.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210826	77.8	77.8	72	72.45	82092	72.45	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20210826	174	174.98	173.19	173.83	7155	173.83	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210826	87	89.2	87	88.5	12687	88.5	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210826	132.25	136	131	135.45	1163	135.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210826	2.8	2.8	2.6	2.6	322567	2.6	down	down	correct
BAJAJ.NSE	AUTO	20210826	3689.65	3719.65	3670	3691.4	283891	3691.4	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210826	250.95	257.3	247	249.25	774009	249.25	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20210826	1180	1188	1139.6	1175.75	379915	1175.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210826	16000.5	16124.2	15678.3	15958.8	606882	15958.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210826	15.45	16	14.95	15.05	9377339	15.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210826	4196.85	4196.85	4077.5	4142.2	36317	4067.54	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20210826	6900	6993.25	6855	6931.95	1234588	6931.95	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20210826	59.4	63.5	58.7	62.8	511899	62.8	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20210826	3488	3784.7	3475.1	3740.7	495369	3740.7	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210826	560.55	560.55	530	536.25	1465	536.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210826	30.55	30.55	30.55	30.55	0	30.55
BALKRISIND.NSE	Balkrishna Industries Limited	20210826	2279.95	2293.15	2245.6	2272.3	195573	2268.44	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210826	1.2	1.2	1.15	1.15	897060	1.15	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210826	127.15	127.5	125.45	125.8	140017	120.38	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20210826	94.9	94.9	91.3	92.2	17134	91.33	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210826	372.5	378.95	363.75	367.9	2161183	367.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210826	66.7	69.8	66.05	66.45	20011	64.76	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20210826	1800.05	1864	1785.55	1815.15	6606	1805.02	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210826	192.9	202.85	192.5	196.95	824488	195.14	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210826	265.25	270	263.25	265.05	12270555	265.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20210826	32.85	32.85	32.85	32.85	2429	32.85
BANKA.NSE	Banka BioLoo Limited	20210826	62.7	65.2	62.7	63.55	3109	63.55	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20210826	75.1	75.65	73.95	74.1	16730240	74.1	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210826	359.4	360.2	356.2	359.43	348877	359.43	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210826	65.75	66.35	65.1	65.75	2186113	65.75
BANSWRAS.NSE	Banswara Syntex Limited	20210826	164.1	169	158.25	160	30608	158.62	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210826	1085.4	1115	1072	1091.65	180230	1091.65	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210826	2.8	3	2.8	2.95	6300	2.95	up	up	correct
BASF.NSE	BASF India Limited	20210826	3499.9	3592	3422.25	3440	91426	3440	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210826	84.85	85.4	83.9	84.8	15582	84.8	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210826	1716	1732.55	1701.3	1707.25	288042	1707.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210826	5424	5435.65	5252	5282.15	25363	5146.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210826	1320	1330.4	1281.25	1298.7	8671	1294.02	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210826	1181.4	1223	1172.85	1206.2	326441	1205.02	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20210826	33.85	33.85	33.85	33.85	371290	33.84
BCP.NSE	B.C. Power Controls Limited	20210826	4.1	4.25	3.7	3.75	1751140	3.75	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210826	389.45	404.3	386.1	392.2	1226257	391.57	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210826	13.7	14.55	13.6	13.9	51280	13.8	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210826	403.8	403.8	393	394.4	135009	394.4	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210826	37.55	39.1	36.05	37.9	40025	37.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210826	180.35	182.2	179.4	181.3	7100495	180.19	up	up	correct
BEML.NSE	BEML Limited	20210826	1304.7	1317.8	1291.1	1297.95	97562	1296.89	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20210826	174.1	176.2	171.75	173.15	377991	172.22	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210826	787.5	798	782.85	786.55	1096367	786.55	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210826	328.7	333.9	327	328.5	22136	328.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210826	386	394	385.25	389.1	117234	389.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210826	2	2	2	2	0	2
BGRENERGY.NSE	BGR Energy Systems Limited	20210826	51.75	53.15	51.05	52.05	80654	52.05	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20210826	242.95	243.4	235.65	236.7	35295	236.7	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210826	49.75	50	48	48.2	32386	48.2	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210826	30.6	30.9	30.3	30.65	7854	30.65	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210826	2.9	2.9	2.75	2.85	161230	2.84	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20210826	731.1	735.65	724	727.1	878476	725.63	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210826	122.2	127.5	118.95	122.2	41708	122.2
BHARATRAS.NSE	Bharat Rasayan Limited	20210826	12235.15	12325.9	12024	12059.25	1212	12057.82	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210826	66	66	62.1	63.5	26227	63.5	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20210826	610	611.5	584.3	586.9	25831904	586.9	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210826	53.1	53.4	51.8	52	22209147	52	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210826	106.95	114.5	106	112.7	34188	22.49	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210826	207.85	211.15	201.7	203.55	1293	203.55	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20210826	23.6	23.65	22.5	22.65	121554	22.65	down	down	correct
BIOCON.NSE	Biocon Limited	20210826	347.65	349.5	340	341	1697599	341	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210826	63.85	65.25	62.15	65.25	23392	65.25	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20210826	87.85	88.55	86	88.55	57327	87.5	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210826	1276.5	1294	1260	1282.75	85292	1273.01	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210826	61.95	62.8	59.55	60.1	103978	60.1	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210826	24	24.5	23.75	23.95	137772	23.95	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210826	1.55	1.55	1.45	1.5	242251	1.5	down	down	correct
BLBLIMITED.NSE	BLB Limited	20210826	9.6	9.7	9	9.7	35347	9.7	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210826	102.05	103	101.6	102.25	192502	101.79	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210826	25.4	25.5	24.65	25.1	164080	25.1	down	down	correct
BLS.NSE	BLS International Services Limited	20210826	200	208.8	196	200.7	2060305	200.52	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210826	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20210826	5875	5875	5606.55	5694.35	51129	5694.35	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210826	783	788.6	767	775.2	36529	775.2	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210826	103.9	107.4	103.15	105	499794	104.24	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210826	85	85.8	83.5	84.4	1874119	84.4	down	down	correct
BOROLTD.NSE	Borosil Limited	20210826	210.9	213.25	207	209.2	56748	209.2	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20210826	320	320	299.5	302.65	204737	302.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210826	13865.75	13891.35	13600	13648.4	22624	13648.4	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210826	460.6	471.4	458.6	466.75	7423649	428.38	up	up	correct
BPL.NSE	BPL Limited	20210826	31.55	33.45	31.55	32.6	42483	32.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210826	7.2	7.4	7.15	7.35	157789	7.35	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210826	310.9	310.9	303	306.15	117061	306.15	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210826	3825.2	3946.95	3825.2	3930.9	1114234	3930.9	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20210826	31.85	31.85	30.3	30.7	17986	30.7	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20210826	126.5	134.7	125.2	126.7	165988	126.7	up	up	correct
BSE.NSE	BSE Limited	20210826	1082	1113.85	1067.05	1101.6	478402	1101.6	up	down	incorrect
BSL.NSE	BSL Limited	20210826	58.35	58.35	56.25	57.5	9368	57.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210826	4302.05	4319.65	4302	4310	96	4310	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210826	185.99	185.99	182.05	184.43	819	18.44	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210826	410	416	403	405.1	1287968	403.63	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210826	169.1	171.3	167.2	170.05	1625352	170.05	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210826	2.55	2.6	2.55	2.6	22772	2.6	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210826	728	748	722	728.55	13575	726.4	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210826	26	26.75	25.05	25.5	348	25.5	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20210826	28	28.65	27.55	27.65	30280	27.65	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210826	543.8	547	538.65	540.6	2809344	540.6	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210826	19.7	19.7	19.7	19.7	0	19.7
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210826	168	171.55	168	169	231259	169	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20210826	3208.8	3270	3159.95	3243.3	250563	3226.47	up	up	correct
CANBK.NSE	Canara Bank	20210826	151.45	155.15	151.35	152.85	30156307	152.85	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210826	3.2	3.2	3.05	3.05	8968	3.05	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210826	507.65	523.05	507.65	516.45	1392172	515.02	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210826	358	363.8	356.45	359.2	31486	358.59	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210826	155	165.3	155	159	1281468	159	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210826	743.1	746.8	712.8	717.6	317555	716.36	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210826	89.75	89.75	85.05	88	4994	88	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210826	742	775	736.95	760.25	474674	760.25	up	up	correct
CAREERP.NSE	Career Point Limited	20210826	151.8	158.8	147	156.15	104429	156.15	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210826	664	680	657	665.4	145910	652.77	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20210826	1476.25	1486.3	1425	1428.2	405762	1428.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210826	133.5	136.2	132.9	135.15	762156	135.15	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210826	0.55	0.55	0.55	0.55	0	0.55
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210826	6.75	6.75	6.2	6.45	54615	6.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210826	385.9	389.25	372.1	374.55	344563	374.55	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210826	1160	1170	1141	1162.6	200825	1155.01	up	up	correct
CEATLTD.NSE	CEAT Limited	20210826	1286	1286.8	1266	1276.2	111945	1258.2	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210826	32	32.75	31.25	31.6	40630	31.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210826	9.9	9.9	9.5	9.6	31828	9.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210826	426.8	426.8	412.8	421.1	28610	421.1	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20210826	9.05	9.35	8.8	9.1	150240	9.1	up	up	correct
CENTRALBK.NSE	Central Bank of India	20210826	20.4	20.55	20.1	20.15	2699449	20.15	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210826	34.8	35.4	34.15	35.05	784822	35.05	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210826	476	491.75	474.35	482.35	2347	482.35	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210826	392.5	396.6	388.25	393.6	113828	392.57	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210826	756.4	769.35	753.6	756.6	450417	756.6	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210826	4697	4721.3	4550	4625.55	36872	4625.55	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210826	55.05	57.9	54.85	57.45	1135905	57.45	up	up	correct
CESC.NSE	CESC Limited	20210826	760	760.6	750.5	757.3	137605	75.73	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210826	521.8	526.9	508.05	514.65	62477	514.24	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210826	84.9	84.9	83	83.7	376227	83.7	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20210826	163.5	168	160.75	165.65	89416	165.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210826	327.05	334	324.25	328.8	674676	328.8	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210826	219.9	225.1	216	221.25	23732	221.25	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210826	443.85	447.1	438.6	441.05	64468	441.05	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210826	155.9	156	152.5	154.75	2489	154.75	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20210826	537	543	528.9	535.35	1246235	535.35	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210826	104	105.05	102.2	102.95	199480	102.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210826	511	533.6	510.35	530.75	6374214	530.75	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210826	645.35	655	642.5	650.5	355154	650.5	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20210826	523.5	529.8	515.7	518.1	42305	518.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20210826	81.25	87	81.25	87	185856	87	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210826	12.55	13	12.2	12.2	20333	12.2	down	down	correct
CIPLA.NSE	Cipla Limited	20210826	912.6	916.75	906.3	911.3	1522032	911.3	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20210826	1465	1465	1422.1	1429.45	315671	1429.45	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20210826	127	138.45	127	131.65	53885	65.83	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210826	546	553.45	541	542.35	26925	542.35	down	down	correct
CMICABLES.NSE	CMI Limited	20210826	49.35	49.9	48.1	48.35	45981	48.35	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20210826	138.85	139.4	136.35	137.3	6845692	126.42	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210826	352.55	356.4	349.9	351.85	227465	343.55	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210826	29.5	29.95	27.5	27.5	974450	27.5	down	down	correct
COFORGE.NSE	Coforge Limited	20210826	5000	5125	4915	4968.75	510288	4955.94	down	down	correct
COLPAL.NSE	Colgate	20210826	1654.6	1668	1646.25	1654.4	335230	1634.02	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210826	25.85	26.5	24.8	25.45	187616	25.25	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210826	13.7	13.95	13.5	13.75	78696	13.45	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210826	648.7	664.6	644.35	653.05	2850012	647.3	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210826	68.6	75.8	66.35	72.8	6870006	72.7	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210826	125.95	125.95	122.2	123.6	6865	123.6	down	down	correct
CONTROLPR.NSE	Control Print Limited	20210826	362	362	336.2	341.75	19610	341.75	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210826	40.5	41.3	39	39.8	14479	39.8	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210826	53.5	54.1	51.4	52.15	62476	52.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210826	773.7	783.6	764.95	767.8	468386	767.8	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210826	1264.9	1288.65	1242.1	1252.2	78110	1231.36	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210826	2.75	2.9	2.75	2.85	74918	2.85	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20210826	1.6	1.6	1.55	1.6	506855	1.6
CPSEETF.NSE	Nippon Mutual Funds	20210826	24.55	25.5	24.45	25.17	701002	25.17	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210826	1905	1945	1905	1922.6	7926	1922.6	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210826	231	248	231	235.65	14676	235.09	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20210826	2.7	2.7	2.7	2.7	3311	2.7
CREDITACC.NSE	CreditAccess Grameen Limited	20210826	605.3	666.45	592.95	658.3	705580	658.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20210826	132.2	132.2	124.05	125	5690	124.48	down	down	correct
CRISIL.NSE	CRISIL Limited	20210826	2787.3	2860	2701.3	2736.5	120651	2728.92	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210826	462.5	467	450.1	460	984236	460	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210826	299	304	297.85	299.2	244245	299.2	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20210826	52.5	53.25	51.05	53.25	45635	53.25	up	up	correct
CUB.NSE	City Union Bank Limited	20210826	146.45	147.2	144.2	144.55	1113048	144.55	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210826	19.65	19.8	19.05	19.8	5519	19.8	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20210826	996	997.55	979	981.1	997156	981.1	down	up	incorrect
CUPID.NSE	Cupid Limited	20210826	232.7	233.8	227.65	228.5	23821	224.08	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210826	10.65	10.65	9.75	10.25	1001	10.25	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210826	170.45	174.45	163.8	167	108468	166.03	down	down	correct
CYIENT.NSE	Cyient Limited	20210826	953.5	973.8	938	942.7	151853	933.99	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210826	68.85	69.3	66.55	67.25	712122	66.77	down	down	correct
DABUR.NSE	Dabur India Limited	20210826	599.95	609.2	598.95	605.5	1793401	603	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210826	2046.35	2051.65	1992.75	2042.7	370422	2037.58	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210826	430.95	446.9	429.8	442.4	354675	439.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20210826	41.75	41.75	40.75	41.25	5558	41.25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210826	278.85	302.3	273.95	302.3	679476	302.3	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20210826	85.5	85.9	82.8	82.95	228309	80.42	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210826	514	516.8	506.25	514.75	138098	513.75	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210826	23.5	23.5	20.45	20.75	699115	20.75	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210826	21.65	21.65	21.65	21.65	497	21.65
DCAL.NSE	Dishman Carbogen Amcis Limited	20210826	183.95	186.6	181.4	183.15	175364	183.15	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20210826	87.4	87.55	83.55	83.95	812032	83.95	down	down	correct
DCM.NSE	DCM Limited	20210826	49.9	49.9	48.65	49.3	10473	49.3	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210826	2.6	2.65	2.6	2.6	906	2.6
DCMNVL.NSE	DCM Nouvelle Limited	20210826	227	227	215.1	217.35	50057	217.35	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210826	870	899	869.65	877.65	120653	873.43	up	down	incorrect
DCW.NSE	DCW Limited	20210826	33.8	34.9	33.6	34.3	584410	34.3	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210826	709.3	714	694.1	700.45	29713	695.66	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210826	413.9	417	402.45	407.05	64563	407.05	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210826	2095	2097.8	2068.9	2086.35	444663	2086.35	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210826	176.5	176.85	172.55	173.85	1240932	173.85	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210826	52.6	55.95	52.6	53.6	6307	53.6	up	up	correct
DEN.NSE	DEN Networks Limited	20210826	46.9	47.65	46	46.5	531742	46.5	down	down	correct
DENORA.NSE	De Nora India Limited	20210826	325	336.9	316.55	334.95	47658	333.97	up	up	correct
DEVYANI.NSE	Devyani International Limited	20210826	113.5	114.75	111.6	112.1	3919088	112.1	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210826	342.75	342.75	335.2	336.4	20314	336.4	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210826	12.2	12.2	11.25	11.6	6748	11.6	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210826	318.8	327.8	316	317.95	375914	317.95	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210826	14.9	15.3	14.7	14.9	614494	14.9
DHANI.NSE	Dhani Services Limited	20210826	186	191.5	185.7	186.7	731190	186.7	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210826	875	875.15	842.5	855.2	47357	855.2	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210826	16.9	17.35	16.2	17.35	79862	17.35	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210826	635.7	635.7	603.3	611.7	1582	609.33	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20210826	684	687.85	675	678.95	7254	678.95	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210826	0.6	0.65	0.6	0.65	188702	0.65	up	up	correct
DICIND.NSE	DIC India Limited	20210826	461	465.05	451.2	454.55	3107	454.55	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210826	55.6	56	52.55	53.9	88310	53.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210826	13.05	13.15	12.55	12.75	6013603	12.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210826	4855	4877.2	4829	4846.7	281990	4846.7	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210826	3871	4088	3841.45	4042.7	530804	4041.75	up	up	correct
DLF.NSE	DLF Limited	20210826	309	311.5	305.25	307.55	8282325	307.55	down	down	correct
DLINKINDIA.NSE	D	20210826	128.95	129	126	128.35	169290	128.35	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210826	3814	3889.8	3800.05	3847.8	532719	3847.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210826	1.85	1.85	1.85	1.85	6962	1.85
DOLAT.NSE	Dolat Investments Limited	20210826	93.25	97.3	93.25	95.35	206348	95.35	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210826	354.7	355.05	347	348.2	73985	348.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210826	52.15	55.9	52.15	54.95	199901	54.77	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20210826	14.5	14.85	14.4	14.45	20034	14.4	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210826	216	218.95	210.65	215.65	15839	215.65	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210826	356	358.75	346.55	349.6	85600	349.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210826	4548.95	4554.9	4486.4	4503.5	481719	4503.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210826	127.4	127.4	122.15	123.3	9288	123.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210826	293.55	293.55	272.1	282.05	5055	282.05	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210826	10.45	10.7	10.45	10.7	21874	10.7	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210826	272.8	274.9	267.5	268.6	34938	268.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210826	73	74.6	71.5	71.9	3239697	71.9	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210826	2174.7	2444	2152.3	2392.95	155937	2392.95	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210826	569.7	570.65	544.95	548.5	44207	548.5	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210826	428	438.4	428	436.05	593212	435.21	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210826	3.9	4.1	3.9	4	87625	4	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20210826	2.8	2.9	2.8	2.85	6003	2.85	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20210826	3979.48	3979.48	3793.32	3907.11	69	3907.11	down	up	incorrect
EBBETF0423.NSE	Edelweiss Amc Ltd	20210826	1145.08	1145.99	1144.05	1145.81	4191	1145.81	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210826	1165	1168	1164	1166.89	8509	1166.89	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210826	2222	2286	2194	2254.5	58246	2253.49	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210826	78.7	82	78.3	81.15	1527436	81.15	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210826	2.9	3.1	2.85	2.85	129821	2.85	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20210826	2564.5	2585	2546.5	2578.75	440543	2578.75	up	up	correct
EIDPARRY.NSE	E.I.D.	20210826	420.7	423.75	410.25	414.55	356415	409.92	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210826	310	312	304.85	306.95	2747	306.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20210826	105.7	105.7	103.35	104.1	134295	104.1	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210826	420.75	428.3	416.65	420	3970	420	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210826	108.5	112	105.05	112	803779	111.74	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210826	160	168.2	159.1	164.6	1220602	164.6	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210826	35	36.6	35	35.4	381464	35.4	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210826	125.95	126	121	122.2	11062	122.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210826	195.15	200.05	192	193.35	131340	193.35	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210826	35.6	37.5	34.05	36.6	84191	36.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20210826	588.5	597.25	580	593.15	264865	588.9	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210826	174.8	177.55	171	172.55	89298	172.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210826	63.35	65.15	63	63.4	20975	63.4	up	up	correct
EMCO.NSE	EMCO Limited	20210826	1.9	1.95	1.85	1.85	21964	1.85	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210826	120.7	122.85	120	120.55	52879	120.55	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210826	101.4	104.95	100.55	103.4	52787	103.02	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210826	1656.1	1717	1626	1691.5	52473	1691.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210826	9.55	9.7	9.2	9.7	39767	9.7	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210826	69.45	69.95	69.1	69.5	799944	68.92	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210826	180.15	182.9	177.25	178.6	27268	177.7	down	down	correct
EPL.NSE	EPL Limited	20210826	228	231.4	227.5	230.05	411173	227.71	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210826	397	400	396	398.5	362	398.5	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20210826	119.45	119.5	115.5	116.1	431159	116.1	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210826	58.5	59.25	58.1	58.65	302362	58.65	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210826	725	736	723	726.15	19248	726.15	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210826	18.05	18.35	17.65	17.9	239534	17.9	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210826	1969	2295	1940	2264.1	405446	2245.14	up	up	correct
ESCORTS.NSE	Escorts Limited	20210826	1341.5	1352.1	1328.5	1343.15	1837948	1343.15	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210826	9.9	9.9	9.6	9.75	32747	9.75	down	down	correct
ESTER.NSE	Ester Industries Limited	20210826	134.9	140.6	133.1	133.8	350684	130.63	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210826	345.2	348.35	331.75	333.3	224731	333.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210826	436.9	454.5	432.35	445.9	85288	445.9	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210826	2.7	2.8	2.7	2.8	25823	2.8	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20210826	1058.7	1079.95	1048.2	1066.55	20449	1055.49	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20210826	160	161	157.05	157.3	3605295	157.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210826	999	1062.4	999	1062.4	5470	1062.4	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210826	119.15	120.05	117.6	118.4	91486	118.4	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210826	99.65	101.4	97.25	97.8	587384	97.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210826	6.9	6.95	6.8	6.8	2313862	6.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210826	1.65	1.65	1.6	1.65	2781743	1.65
FDC.NSE	FDC Limited	20210826	335.95	339	329.55	336.25	86201	336.25	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20210826	80.5	80.6	78	78.2	10575502	78.2	down	down	correct
FEL.NSE	Future Enterprises Limited	20210826	8.4	8.75	8.35	8.45	441965	8.45	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210826	11.4	11.95	11.25	11.95	84096	11.95	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210826	956.6	969.8	941.15	961.35	48689	948.39	up	up	correct
FILATEX.NSE	Filatex India Limited	20210826	90.1	95.8	90.1	94	747435	93.56	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210826	457.9	460.45	452.15	454.65	171690	449.91	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210826	2827.95	2875	2800	2854.25	28966	2854.25	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210826	168.95	170.15	167.8	169.15	575174	167.29	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210826	16.3	16.3	15.5	15.95	2682	15.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210826	51.9	51.9	50.6	50.95	103139	50.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210826	1727.65	1743.95	1685.25	1699.25	78582	1699.25	down	down	correct
FMGOETZE.NSE	Federal	20210826	273	278.9	267.85	277.35	77463	277.35	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20210826	7.8	8.1	7.75	7.8	438379	7.8
FORCEMOT.NSE	Force Motors Limited	20210826	1290	1368	1290	1339	196700	1334.49	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20210826	282	283.6	274.4	277.55	2438316	277.55	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210826	1456	1498.95	1440.1	1446.15	3568	1446.15	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210826	44.9	46.25	44.65	45.45	1092162	45.45	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210826	62.55	64.95	62.5	62.9	46934	62.9	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20210826	183	184.45	179	180.55	3476598	180.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210826	136.2	139	134.6	136.95	1065702	136.4	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20210826	164.75	168.8	162.4	166.45	388339	166.45	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210826	144.9	145.3	141.4	142.65	9753061	138.34	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210826	2.85	3.1	2.75	3.1	1777397	3.1	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210826	3089.1	3120	3065.45	3093.65	23455	3089.69	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210826	68.1	69.9	63.5	65.9	44357	65.9	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20210826	54.1	55.8	53.5	53.7	35169	53.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210826	492	497	487.75	492.6	19800	492.6	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210826	507.05	510.4	500.1	507	11132	507	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210826	117.05	124.85	115.05	122.6	45026	122.6	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210826	83.75	84.5	81	83.15	3893	83.15	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210826	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20210826	3155	3160.65	3102.15	3126.5	12618	3124.14	down	down	correct
GATI.NSE	Gati Limited	20210826	142.3	144	136.8	138.05	644161	138.05	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20210826	0.9	0.9	0.9	0.9	0	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20210826	41.55	43.3	41.3	42.55	1950617	42.55	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20210826	259.85	267	255	258.05	26195	258.05	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210826	142.85	142.85	138.15	139.75	23931	137.88	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210826	90.5	90.5	84.2	86.5	23122	86.5	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210826	129.65	131.9	125.1	126.55	14288	126.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210826	10.15	10.15	9.6	9.95	63760	9.95	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210826	60	61.6	58.75	58.8	799222	58.34	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210826	80.8	81.6	78.65	79.7	296695	79.7	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20210826	301	321.4	301	316.8	141099	316.8	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210826	342.7	352	334.8	346.95	1709010	342.38	up	up	correct
GET&D.NSE	GE T&D India Limited	20210826	135.35	152.9	134.2	145.7	3483075	145.7	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20210826	68.75	70.45	67.05	67.4	51201	67.4	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210826	2.2	2.2	2.2	2.2	1051	2.2
GHCL.NSE	GHCL Limited	20210826	360	360	348	351.5	286878	351.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210826	145	145.5	141.5	142.5	349396	138.88	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210826	161.05	164.95	155.1	160.9	7969671	160.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210826	48.35	48.35	45.75	47.45	568	47.45	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20210826	5815.15	5884.7	5786	5800.2	10061	5763.58	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210826	31.5	31.85	29.65	30.25	103127	30.25	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210826	83.45	83.6	81.45	81.7	245254	79.07	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20210826	3.4	3.55	3.3	3.3	1033	3.3	down	down	correct
GKWLIMITED.NSE	GKW Limited	20210826	689	689	637.35	643.45	520	643.45	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20210826	3858.6	3920.35	3841	3876.45	454556	3876.45	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210826	1530.4	1535	1512.5	1516.6	20132	1516.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210826	519.8	524.3	511.05	512.85	1079304	510.43	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210826	2.4	2.5	2.4	2.4	33135	2.4
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210826	49.95	51.25	47.5	47.9	22979	47.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210826	888.8	912	885	892.05	45132	890.72	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20210826	679.9	684	668	670.45	148919	658.94	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210826	550.15	557	545.1	548.35	12124	548.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210826	63.25	63.3	62.3	62.85	314414	62.67	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210826	4335	4425	4329.15	4365.2	34332	4364.3	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20210826	28.85	29.1	28.6	28.75	6055787	28.75	down	down	correct
GNA.NSE	G N A Axles Limited	20210826	670.2	692	666.5	680.4	60354	678.11	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210826	319.15	327.5	318	319.1	474574	319.1	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20210826	383.95	390.95	371.2	374	19407	374	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210826	259.25	261.55	247.55	249.75	22495	247.96	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210826	986	997.45	977	984.45	16203	984.45	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210826	631.7	633.8	623.75	625.65	98804	625.65	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210826	1045.95	1074.85	1028.7	1042.65	4201220	1042.65	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210826	546.5	557.65	543	552.05	342821	552.05	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210826	1440	1477.75	1433.3	1465.25	756332	1465.25	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210826	1.1	1.1	1.05	1.05	73169	1.05	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210826	189	193	182.3	185.35	60136	185.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210826	29.8	30.4	27.1	28.85	72467	28.85	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210826	39.15	39.65	38.1	38.5	67658	38.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210826	44.4	44.4	40.68	40.8	1741050	40.8	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210826	69.2	76.4	69.2	76.4	255042	76.4	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210826	691.05	695	661.05	668.2	43098	668.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210826	41.05	41.25	41	41.05	51204	41.05
GOLDTECH.NSE	Goldstone Technologies Limited	20210826	15.1	15.25	14.8	15.25	132733	15.25	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20210826	266.4	273.3	261.15	267.5	147483	267.5	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210826	1015.2	1015.2	998.25	1008.35	17233	1008.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210826	1139.2	1148	1082.25	1082.25	102968	541.13	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210826	102	102.6	100	100.35	175371	98.81	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210826	91.45	92.8	86.05	87.45	61740	87.45	down	down	correct
GRANULES.NSE	Granules India Limited	20210826	331	333.3	324.6	326.35	1672407	326.09	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210826	633.15	646	605.2	614.8	533427	614.8	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210826	1446.1	1459.75	1430.05	1439.05	936935	1439.05	down	down	correct
GRAVITA.NSE	Gravita India Limited	20210826	201.4	201.5	194.1	195.65	380358	195.65	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210826	133.3	133.9	130.7	131.2	848432	131.2	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210826	1350	1388.05	1350	1364.95	5410	1364.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210826	240	249	237	246.8	270064	246.8	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210826	174.95	189.15	174.6	186.75	940951	186.75	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210826	3	3.05	2.95	3	1305910	3
GRINDWELL.NSE	Grindwell Norton Limited	20210826	1260.45	1274	1226.25	1251.85	52443	1251.85	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20210826	1586	1594.95	1560.5	1579.45	27255	1579.45	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210826	1015.5	1074	1005.5	1051.65	778	1051.65	up	up	correct
GRPLTD.NSE	GRP Limited	20210826	969.45	980	950	973.95	5383	973.95	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210826	186.7	187.65	184.55	185.6	203003	184.48	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210826	49.55	50.2	48.1	48.35	135657	48.35	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210826	100.35	101.45	99.4	99.8	733585	97.7	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210826	349.95	350	342	346.7	677640	344.71	down	down	correct
GSS.NSE	GSS Infotech Limited	20210826	64.2	66.25	63.15	65.1	359784	65.1	up	up	correct
GTL.NSE	GTL Limited	20210826	16.35	16.4	16	16.4	109468	16.4	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210826	2	2.1	1.9	1.9	36914033	1.9	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20210826	7.55	7.55	7.55	7.55	228	7.55
GTPL.NSE	GTPL Hathway Limited	20210826	225.05	228.7	222.65	223.5	71550	223.5	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20210826	189.8	190	183.3	185.2	147020	185.11	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210826	436.5	445.7	435.55	437.3	92070	430.26	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210826	211	220	211	215.85	7357	213.86	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210826	714.8	718.8	704	708.75	1420984	706.71	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210826	31.2	31.2	29.05	29.2	11425	29.2	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210826	599	600	585.15	593.85	49782	585.07	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210826	52.45	53.4	50.4	51.4	42939	51.4	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210826	231.05	242.15	230	242.15	27346	240.88	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210826	1256.95	1311	1251	1289.6	2687137	1276.35	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210826	1438.9	1467.5	1426.05	1437.65	1008215	1435.76	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210826	190.2	223	188.95	200.15	809245	200.15	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210826	23.3	23.45	23	23.2	1264583	23.2	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210826	1019	1038	1008.6	1033.45	180230	1033.45	up	up	correct
HAVELLS.NSE	Havells India Limited	20210826	1207.7	1220.85	1191	1215	1413269	1212.16	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210826	1.25	1.25	1.25	1.25	20046	1.25
HBANKETF.NSE	HDFC Mutual Fund	20210826	361	361	350	357.55	2059	357.55	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210826	46.7	46.95	45.4	45.85	397350	45.52	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210826	37.1	39	37.1	39	26760	39	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210826	9.7	9.75	9.5	9.6	1198950	9.6	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210826	225.95	226	220.55	221.45	72805	221.45	down	down	correct
HCL.NSE	INSYS	20210826	13.35	13.35	12.45	12.7	400634	12.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210826	1159.9	1172	1155	1167.45	4654833	1157.98	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210826	2711.25	2720	2682.2	2700.35	1855274	2700.35	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210826	2965	2987.7	2956.95	2977.6	188007	2977.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210826	1550	1571	1543.45	1554.8	5559501	1554.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210826	693.4	702	690	698.85	7671524	698.85	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210826	42.1	42.1	41.85	41.86	127114	41.86	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210826	180	180	175.95	177.28	23178	177.28	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210826	611.99	611.99	602.21	609.7	2207	609.7	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210826	4.45	4.55	4.25	4.3	234167	4.3	down	down	correct
HEG.NSE	HEG Limited	20210826	2196.05	2242.75	2175	2204.3	115910	2204.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210826	257.7	259.9	253.8	259.4	74695	251.87	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210826	135	139	134	137.45	87715	137.45	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20210826	453.9	457.1	445	447.1	93946	444.96	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210826	2675	2680	2642.5	2647.55	445529	2647.55	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210826	2223	2360	2223	2306.1	14163	2306.1	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210826	222.95	234.05	218.05	220.65	68848	220.65	down	up	incorrect
HFCL.NSE	HFCL Limited	20210826	66.9	68.1	64.3	68.1	4612796	67.96	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210826	559.85	562	542	548.45	78377	547.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210826	2840	2863.3	2735.15	2775.05	14561	2751.94	down	down	correct
HIKAL.NSE	Hikal Limited	20210826	629	644	616.5	631.1	332967	631.1	up	up	correct
HIL.NSE	HIL Limited	20210826	5382.5	5454.65	5300	5412.85	5141	5412.85	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210826	11.35	11.7	10.7	11.45	12232	11.45	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210826	243	249	241	244.3	32459	244.3	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20210826	431.5	432.3	420.8	424.1	7695674	424.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210826	293.55	329	293.55	309.45	42644	307.42	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210826	117.15	117.15	114.25	115.4	2017377	115.08	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20210826	7.95	7.95	7.75	7.8	73787	7.8	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210826	36.9	37.35	35.25	37.35	3453	37.35	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210826	166.45	169.7	161.55	164.1	666217	164.1	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210826	258.25	258.45	253.65	255.5	2031157	255.5	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20210826	2631	2697.8	2631	2666.4	2117291	2650.11	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210826	315	317	312	315.3	641303	299.88	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210826	200	209.9	195.5	198.55	1603957	198.55	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210826	122.85	124.4	120	122	22044	121.06	down	down	correct
HITECH.NSE	Hi	20210826	563.4	578	561	569.5	97475	569.5	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210826	202	208.5	200.05	205.4	1961	205.4	up	up	correct
HITECHGEAR.NSE	The Hi	20210826	257.7	264	252	257.95	6007	256.02	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210826	3510	4140	3510	3996.35	126263	3992.55	up	down	incorrect
HLVLTD.NSE	HLV Limited	20210826	8.05	8.35	7.6	8.1	146352	8.1	up	up	correct
HMT.NSE	HMT Limited	20210826	29.25	29.25	27.25	28.85	5135	28.85	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210826	78	78.5	77	77.4	119415	77.4	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210826	1788.1	1802	1770	1784	3618	1784	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210826	333	336.55	327	328.09	10530	328.09	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20210826	569.05	580.85	548.8	559.85	278313	559.85	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210826	39598	40299.95	39188.25	39882.5	1515	39882.5	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210826	1261	1267.05	1230	1238.55	5710	1228.32	down	down	correct
HOVS.NSE	HOV Services Limited	20210826	68.95	68.95	66.8	66.95	12021	66.95	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210826	66.1	68.2	66.1	67.1	82730	66.95	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210826	45.25	45.55	44.25	44.45	2129695	44.31	down	down	correct
HSIL.NSE	HSIL Limited	20210826	219.45	222	209.3	216.55	210561	212.99	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210826	23.85	23.95	23.3	23.5	228914	23.5	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20210826	30.75	30.75	29.25	29.25	19849	29.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210826	41.1	41.1	40.65	40.9	781362	39.59	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20210826	262	265.85	262	264.3	32688	264.3	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210826	137.55	138.3	133.6	134.6	3986680	134.6	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210826	223.6	225.75	217.25	219	11691183	219	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210826	234.45	234.45	232	233.1	2200	233.1	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210826	170	172	169.7	169.81	7441	169.81	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210826	39.32	39.94	39.32	39.61	171922	39.61	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210826	692.05	701.55	690	698.8	10756731	698.8	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210826	369.7	369.7	353.05	355.23	1591	355.23	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210826	185.94	185.94	180	181.2	28089	181.2	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210826	1461.1	1485	1448	1471.15	777720	1467.15	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210826	42.43	42.43	41.68	41.74	162067	41.74	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210826	999.99	1000	999.99	1000	35851	1000	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210826	131.68	137.5	131.68	135.84	89582	135.84	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210826	106.35	106.35	103.3	104.88	26437	104.88	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210826	184.99	184.99	180.12	182.62	3964	182.62	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210826	188.48	189	177.9	178.3	69409	178.3	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210826	92.19	92.19	85.7	91.32	9554	91.32	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210826	40.99	40.99	40.28	40.68	20969	40.68	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210826	651.1	656.75	645.3	651.85	2039779	651.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210826	610	610.99	600.1	608.37	712	608.37	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210826	241	245.2	234.6	236	258331	236	down	down	correct
ICRA.NSE	ICRA Limited	20210826	3625	3730	3625	3636.4	10442	3636.4	up	up	correct
IDBI.NSE	IDBI Bank Limited	20210826	37.7	38.1	37.55	37.95	5560474	37.95	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20210826	6.25	6.3	5.8	5.9	282965357	5.9	down	down	correct
IDFC.NSE	IDFC Limited	20210826	47.15	47.75	46.5	47.35	12708267	47.35	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210826	42.65	42.9	41.85	42.2	22442384	42.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210826	179.7	179.7	174.21	174.56	588	174.56	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210826	431.35	443.7	431.05	440.75	5809193	146.92	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210826	545.7	551.4	541	548.75	7173	548.75	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210826	893	927	877	908.5	24477	908.5	up	up	correct
IFCI.NSE	IFCI Limited	20210826	11.7	11.75	11.2	11.25	1363062	11.25	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20210826	307	316.9	306	309.75	50899	309.75	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210826	486.5	531.8	485	517.4	728789	517.4	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20210826	524.85	528.6	521.4	524.35	840207	521.13	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210826	574.3	588.95	567.9	581.5	52167	581.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210826	279.25	285	275.4	280.5	65653	280.5	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20210826	96.75	99.55	93.45	94.3	354161	94.3	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20210826	1500	1530	1493.25	1500.75	17213	1481.71	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20210826	67.45	67.45	64.45	65.3	2762	65.3	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210826	4.45	4.45	4.15	4.45	27657	4.45
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210826	3.75	3.85	3.75	3.85	62101	3.85	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210826	8.25	8.25	7.9	7.95	66196	7.95	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210826	694.15	714.95	669	683.25	11765	678.84	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210826	804.95	813.95	775	780.8	2232	770.89	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210826	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210826	22.6	23.45	22.35	23.05	82320	23.05	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210826	139	139.55	137	137.65	1013630	137.65	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20210826	162	162	158	158.75	1172305	157.77	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210826	707	716.8	689	705.45	311458	699.31	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210826	7062	7140	7020.2	7077.95	32923	7077.95	up	down	incorrect
INDIANB.NSE	Indian Bank	20210826	123.8	124.7	121.75	122.85	1189141	122.85	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210826	170.1	175	167.5	168.15	490	168.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210826	204.7	208.9	201	202.65	23149	202.65	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20210826	1729.45	1761	1718	1747.8	781715	1747.8	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210826	2618	2618	2492.55	2526.05	19185	2526.05	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210826	11.25	11.25	10.9	11.05	15586	11.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210826	350.95	350.95	340.25	342.45	6193	342.45	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20210826	452.9	460	447.25	447.95	137857	446.54	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210826	48.05	50.55	48	49	20888	49	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210826	2.5	2.5	2.35	2.45	153039	2.45	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210826	291.9	292.2	287.05	288.25	95510	288.25	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210826	175.95	176	166.55	170	4647	170	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210826	81.05	82	79	79.1	13982	78.21	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20210826	6.75	6.75	6.75	6.75	33862	6.75
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210826	74.75	75.5	74.05	74.3	133236	74.3	down	up	incorrect
INDSWFTLAB.NSE	Ind	20210826	66.55	66.55	66.55	66.55	61155	66.55
INDSWFTLTD.NSE	Ind	20210826	8.55	8.75	8.35	8.75	64171	8.75	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210826	38.15	39.1	35.75	36.4	95122	36.4	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20210826	1000	1012.65	998.1	1001.5	1971408	1001.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210826	220.4	220.4	214.15	215.2	1529070	215.2	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210826	1240	1270	1235.25	1253.9	22328	1118.32	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210826	41.75	41.95	40.8	41.25	1542157	41.2	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210826	385	389	364.2	379.45	14378	379.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210826	5	5	5	5	0	5
INFRABEES.NSE	Nippon Mutual Funds	20210826	472	472	466.95	467.16	1969	467.16	down	down	correct
INFY.NSE	Infosys Limited	20210826	1734	1746	1720	1727.7	5302248	1712.52	down	down	correct
INGERRAND.NSE	Ingersoll	20210826	922.15	930	913	918.4	11754	918.4	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210826	310	313.7	305	305.6	147683	305.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210826	113.45	116.1	103	104.2	963409	104.2	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210826	706.05	730	706.05	723.95	40598	723.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210826	47.4	49.5	46.55	48.3	22529	48.3	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210826	4.65	4.65	4.65	4.65	0	4.65
INTELLECT.NSE	Intellect Design Arena Limited	20210826	631	669.6	631	658.25	604793	658.25	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20210826	70.8	74.35	70.2	74.35	92331	73.91	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210826	3.05	3.05	2.95	2.95	446090	2.95	down	down	correct
IOB.NSE	Indian Overseas Bank	20210826	19.5	19.5	19.1	19.3	2951066	19.3	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210826	105.9	106.05	104.7	105.6	7953133	101.81	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210826	556.4	561.55	549	551.5	312213	549.51	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210826	2483	2542.6	2483	2512.95	201459	2503.06	up	up	correct
IPL.NSE	India Pesticides Limited	20210826	311	314.15	308	308.85	230134	308.85	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210826	162	164.25	161	162.7	1118990	162.7	up	up	correct
IRCON.NSE	Ircon International Limited	20210826	43.85	43.85	42.55	42.95	2249367	40.74	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210826	2647.95	2663.9	2615	2621.7	1401991	523.63	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210826	23.1	23.2	22.85	22.9	4388277	22.22	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210826	693.95	703.85	687	699.9	371503	689.58	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210826	106.75	108.5	100.3	105.25	59307	104.42	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20210826	700	706.15	680	698.2	127444	697.23	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210826	26.75	26.75	25.55	26.1	32784	26.1	down	down	correct
ITC.NSE	ITC Limited	20210826	206.4	206.85	204.35	204.6	14836173	204.6	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210826	377.95	389.9	370.15	383.5	123739	383.5	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210826	75.05	77.45	73.9	75.65	684806	75.53	up	up	correct
ITI.NSE	ITI Limited	20210826	113.75	115	112.4	113.35	141189	113.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210826	6.4	6.65	6.3	6.65	302762	6.32	up	up	correct
IVP.NSE	IVP Limited	20210826	110.5	110.95	106.55	110	1628	110	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210826	1817.15	1817.15	1817.15	1817.15	1	1817.15
IZMO.NSE	IZMO Limited	20210826	93.7	98.3	93.5	98.3	68368	98.3	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210826	34.5	34.7	33.6	33.8	787976	33.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210826	56.55	57.85	55.85	57.35	148163	57.35	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210826	155	157.5	153.5	153.9	52320	149.32	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210826	61.05	61.05	58	58.35	67748	58.35	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210826	125.25	128.5	123.35	125.8	903165	125.31	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20210826	1.85	1.85	1.85	1.85	0	1.85
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210826	82.6	94.65	80.95	88.8	12445536	87.85	up	up	correct
JASH.NSE	Jash Engineering Limited	20210826	491	500	483.2	498.75	9243	495.34	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210826	227	232.6	222.1	224.1	40308	224.1	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210826	181.6	183	177.45	179	27502	177.84	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210826	19.7	19.7	19.7	19.7	61241	19.7
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210826	108.35	112	107.8	109.3	212452	109.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210826	1710	1728.95	1685	1706.4	64829	1698.38	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210826	23.3	23.3	21.85	22	196721	22	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20210826	454	465.3	448.65	450.25	76585	448.78	down	down	correct
JCHAC.NSE	Johnson Controls	20210826	2134	2194	2126.05	2184.6	17110	2184.6	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210826	75	76	74	75.05	29956	75.05	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20210826	23.95	24.85	23.65	24.05	173989	24.05	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210826	0.5	0.5	0.5	0.5	0	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20210826	83.75	83.75	80.7	81.2	6182	81.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210826	951	959.6	941	945.2	53034	943.32	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210826	120	120.85	116.6	118.05	1394778	118.05	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210826	375.95	377.3	369	371.25	7890653	371.25	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20210826	3.15	3.15	3.15	3.15	0	3.15
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210826	133.25	136	127.1	132.05	64456	131.57	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210826	63.6	68.9	63	65.25	397917	65.14	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210826	18.7	18.7	18.05	18.7	58486	18.7
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210826	30.65	31.1	29	29.15	3703130	29.15	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210826	61.55	61.55	61.55	61.55	54911	61.55
JIYAECO.NSE	Jiya Eco	20210826	5.35	5.35	5.35	5.35	0	5.35
JKCEMENT.NSE	J.K. Cement Limited	20210826	3180	3180	3130.4	3154.45	16561	3154.45	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20210826	193.8	200.95	192.35	194.25	497521	193.25	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210826	708.9	715.55	697.05	701.75	329943	701.75	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20210826	241	247.6	238	239.9	1548838	239.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210826	144.35	148	143.5	144.25	1090615	144.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210826	60.6	60.8	59.15	60.35	4359	60.35	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20210826	97.65	98.8	96.5	97.15	77571	97.15	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210826	90.2	93.85	86.8	90.25	2597243	90.25	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20210826	2.5	2.55	2.45	2.5	226530	2.5
JOCIL.NSE	Jocil Limited	20210826	234.75	234.75	226.9	231.05	33044	228.17	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210826	8.55	8.75	8	8.15	4622963	8.15	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210826	1.9	1.9	1.9	1.9	460392	1.9
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210826	41	41	41	41	0	41
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210826	3.95	3.95	3.9	3.95	25922357	3.95
JSL.NSE	Jindal Stainless Limited	20210826	148.45	149.55	144.05	144.55	1851078	144.55	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210826	279.5	279.6	271	273.4	348051	273.4	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210826	228.95	237.95	226	237.95	1641090	237.95	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20210826	5050	5050	4899.55	4906.4	1123	4906.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210826	32.85	32.95	31.05	31.15	1526727	31.15	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210826	683	685	669.3	672	5659963	672	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20210826	102.95	103.95	100.4	101.1	319087	100.95	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210826	3836	3858.95	3752.05	3829.35	465122	3829.35	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20210826	515	524.95	504.75	515.05	36577	515.05	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210826	678	716.9	670	707.8	1836620	707.8	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210826	618.95	644.35	603	610.1	995779	610.1	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20210826	8.05	8.2	8	8.05	181868	8.05
JUNIORBEES.NSE	Nippon Mutual Funds	20210826	419.4	419.74	377.65	417.73	84882	417.73	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210826	947.05	954	942	950.05	530639	950.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210826	160.2	163.8	158.3	158.9	359235	158.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210826	10.5	10.5	10.5	10.5	38124	10.5
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210826	253	253	240.1	242.7	261358	242.7	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20210826	1095.25	1169.9	1095.25	1163.35	1090756	1155.73	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210826	251.95	256.15	248.5	250.6	8174	250.6	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210826	395	396.9	390.65	392.35	85589	392.35	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210826	214	218.65	210	215	187	215	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210826	63.7	63.7	62.7	62.95	423669	62.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210826	42.65	44.4	42.2	43.7	16973	43.7	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210826	160.95	165.85	157.5	159.05	41880	158.33	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210826	9.05	9.2	8.45	8.75	10336	8.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210826	147.35	150.7	146.4	148.9	57542	148.9	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210826	639.9	647.9	625	626.95	84846	625.64	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210826	90	90	87.25	89.95	1781	89.95	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210826	20.9	21.5	20.1	20.2	947103	20.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210826	20.85	20.85	19.15	20.7	18017	20.7	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210826	41.2	41.35	40.7	40.8	977862	40.8	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210826	2.85	2.85	2.65	2.7	33788	2.7	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210826	5.3	5.3	5.3	5.3	2623	5.3
KAYA.NSE	Kaya Limited	20210826	410.15	459.55	410.15	421.45	39002	421.45	up	up	correct
KCP.NSE	The KCP Limited	20210826	138	143.1	137.45	140.2	168168	140.2	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210826	23.2	23.9	22.7	22.95	300234	22.85	down	down	correct
KDDL.NSE	KDDL Limited	20210826	379.9	407.65	357	407.65	26140	406.26	up	up	correct
KEC.NSE	KEC International Limited	20210826	390	397.45	389.1	392.55	117697	392.55	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210826	17.9	17.9	17.1	17.35	44976	17.35	down	down	correct
KEI.NSE	KEI Industries Limited	20210826	716.45	732	716.15	725.65	204698	725.65	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210826	44.5	46.5	43.2	43.4	857408	43.2	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210826	1360	1487	1350.95	1444.55	94951	1444.55	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210826	70.05	73	70	70.6	42688	70.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210826	79.3	79.7	76.2	77	620922	77	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210826	75.65	77	72.6	74.7	11920	73.75	down	down	correct
KHADIM.NSE	Khadim India Limited	20210826	239.95	246.6	237.05	246.6	19466	246.6	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210826	20.5	20.7	19.2	20.7	12522	20.7	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20210826	18.25	18.25	16.8	17.3	1523	17.3	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210826	2070.15	2070.15	1988.6	2000.4	743	2000.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210826	168.4	174.8	165	165.35	4977	165.35	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210826	1282.3	1295	1256	1288	173384	1288	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210826	1061.3	1099.1	1059.15	1069.45	3988	1069.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20210826	255.35	255.35	248.5	250.35	20674	247.8	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20210826	480.2	491.9	476.05	478.8	166308	478.8	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210826	242.95	242.95	234	235.4	131577	235.4	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210826	368	384.95	368	379.05	29650	379.05	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210826	207.8	212.4	207.8	209.65	123218	209.65	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210826	1398.3	1422.35	1382	1399.25	50377	1399.25	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210826	148.8	151.95	148.05	148.65	82264	145.71	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210826	829	829	809.85	823.35	1375	163.31	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210826	27.1	27.95	26.55	26.9	287628	26.9	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210826	299.8	318.65	294	306.9	2423575	306.64	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210826	64	65.5	62.85	64.6	112385	64.6	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20210826	242.7	243.4	235.25	236.75	313680	236.75	down	down	correct
KOPRAN.NSE	Kopran Limited	20210826	210	210	201	206.95	52134	206.95	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210826	1693.8	1716.5	1688.9	1697.5	4382577	1697.5	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210826	360	361.47	357.87	359.95	101332	359.95	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210826	174.55	176.4	174.55	175.25	45937	175.25	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210826	94.2	94.2	92.35	92.86	35939	92.86	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210826	222.95	223.95	221	222.7	6497	222.7	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210826	34	36.7	33.5	35.15	234110	35.15	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210826	49.65	49.65	48	48.25	41573	48.25	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210826	96.4	99	96.3	96.8	3156	96.8	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20210826	131.8	133.9	127	132.05	105917	132.05	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210826	321.3	323.8	315	318.55	885839	318.55	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210826	1775	1784.8	1730	1737.95	15004	347.44	down	down	correct
KRBL.NSE	KRBL Limited	20210826	237.6	242.4	236.7	239.75	353742	236.64	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210826	138	144	135.25	141.2	45647	141.2	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210826	4.3	4.5	4.3	4.5	34388	4.5	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210826	140.9	140.9	138.1	140	3091	139.6	down	down	correct
KSB.NSE	KSB Limited	20210826	1189	1189	1145.5	1174.35	15949	1174.35	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210826	589.5	597.5	581.3	591.95	1343359	587.29	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210826	388	388.7	383.95	386.35	40465	386.35	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210826	52.25	52.75	51.9	52.15	627020	52.15	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20210826	79.55	80.65	77.35	77.85	18841	77.85	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20210826	80.05	81.8	80	81.2	9093421	81.2	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210826	4.5	4.7	4.5	4.5	3066	4.5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210826	3820	3855	3793.8	3801.2	175725	3801.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210826	81	84	78.8	79.1	3093	78.12	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210826	271.35	274.05	270	270.5	64493	269.12	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210826	83.3	83.3	79.65	81.4	264081	81.12	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210826	675.8	678.45	664	667.55	1993350	666.46	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210826	7675	8164.05	7675	7867.4	20879	7867.4	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210826	39.1	39.65	38	38.7	1296403	38.7	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210826	79.6	82.85	78.5	78.95	928	78.95	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210826	410	420.9	406.9	409.95	212877	400.32	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210826	6.4	6.5	6.2	6.2	205860	6.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20210826	61.9	65.95	60.5	63.3	1025346	52.66	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210826	157.6	160.4	155.9	156.85	54046	156.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210826	386.85	391.65	382.35	386.25	5460351	378.44	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210826	22.14	22.14	21.94	22.11	5019	22.11	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20210826	175	178.95	175	176.01	521	176.01	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210826	604.35	604.35	595.01	595.8	284	595.8	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210826	164	164	162.05	162.99	972	162.99	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210826	319.85	363.9	318.5	355.1	565598	353.51	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210826	324	332.7	323.5	326	59256	324.76	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210826	196	196	187.5	193.25	8825	193.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210826	2524	2750	2331.1	2373.05	3425408	2373.05	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210826	999.99	1000.9	999.99	999.99	961245	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210826	999.99	1000.01	999.99	999.99	6392	999.99
LODHA.NSE	Macrotech Developers Limited	20210826	0.32	0.35	0.28	0.33	104960	0.33	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210826	48.75	49.9	47.25	48.1	286973	48.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210826	43.1	43.9	42.1	42.85	3998	42.37	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210826	107.8	110	105.5	108	15738	107.52	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210826	4.1	4.5	4.1	4.45	35548	4.45	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210826	2.95	2.95	2.95	2.95	630098	2.95
LT.NSE	Larsen & Toubro Limited	20210826	1593.8	1602.95	1585	1595.75	2051262	1595.75	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210826	5108.3	5216.65	5051.05	5137.7	513667	5125.92	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210826	3902	3974.25	3807.7	3854.8	554552	3846.28	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210826	1429.95	1432.95	1400.2	1423.5	2730	1423.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210826	142.65	143.5	140.7	141.85	61690	141.85	down	up	incorrect
LUPIN.NSE	Lupin Limited	20210826	944.75	944.75	934.05	937.45	1356807	937.45	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210826	3960.05	4000	3883.15	3914.6	39235	3902.69	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210826	365.45	385	363.05	382.35	7399931	382.35	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210826	78.95	79.85	74.45	74.85	159490	74.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210826	4.2	4.25	3.95	4.15	18283	4.15	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210826	771	782.9	767.25	781.4	2576883	781.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210826	148.15	155.8	147.8	155.1	18403721	155.1	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210826	151.65	151.65	141.5	143.2	20967	143.2	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210826	58.35	59.3	56.85	57.15	15338	56.63	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210826	4.8	5.05	4.65	4.75	30589	4.75	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20210826	29.2	29.2	28.15	28.3	65541	28.3	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210826	279.9	288.9	275.9	284.4	31100	284.4	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210826	8.65	8.65	8.25	8.6	19771	8.6	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210826	18.15	18.15	17.8	17.85	3715471	17.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210826	103.35	103.35	96.55	100.65	1454	100.65	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210826	90.9	91.9	87.7	90.75	20705	90.75	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210826	131.1	133.55	130.15	130.95	38733	130.95	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210826	105.65	111.95	103.1	110.25	208548	109.71	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210826	224.7	235	222.05	231.95	136747	231.95	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210826	746	769.15	746	759.7	39582	253.23	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20210826	739.5	739.9	717.3	732.7	122126	732.7	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210826	4309.9	4364	4275	4295.8	6840	4295.8	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210826	316.8	318.35	313.25	314.75	53437	311.29	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210826	964.2	970.95	928.55	933.45	61022	927.47	down	down	correct
MAJESCO.NSE	Majesco Limited	20210826	81.3	82.45	81.05	82.1	78270	82.1	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210826	35.4	36.25	35.2	35.35	14594	35.35	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210826	177.35	177.35	170.74	170.82	5328	170.82	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210826	16.35	16.65	16	16.2	31257	16.2	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210826	12.55	12.55	11.7	12.1	28367	12.07	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210826	66.45	67.65	66.1	66.65	33166	63.79	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20210826	37	37	37	37	60676	37
MANALIPETC.NSE	Manali Petrochemicals Limited	20210826	91.6	91.6	88	89.8	231753	88.31	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210826	162.45	164.75	160.75	161.4	4413363	160.72	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210826	141	141	137.6	138.45	42864	138.45	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210826	72.85	73.7	70.9	71.55	251007	70.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210826	462.2	469.7	441.25	451.6	237331	450.11	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210826	16.1	16.1	16.1	16.1	0	16.1
MANINDS.NSE	Man Industries (India) Limited	20210826	117.7	117.7	114	114.55	108844	114.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210826	67	69.7	66.65	67.65	660603	44.57	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210826	14.1	14.7	13.9	13.9	18982	13.9	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20210826	77.75	77.75	74	74.85	13063	74.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210826	80.3	80.95	78	78.8	33447	78.8	down	down	correct
MARICO.NSE	Marico Limited	20210826	514	528.7	513.5	522.1	5109949	519.31	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210826	70.2	72.9	69.1	71.75	4469908	71.5	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210826	6700	6701.35	6591	6608.6	1199429	6608.6	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20210826	736	760	730.05	749.75	32088	749.75	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210826	33.6	33.6	30.4	31	121	31	down	down	correct
MASTEK.NSE	Mastek Limited	20210826	2521.85	2644	2516.85	2583.25	112883	2575.84	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210826	1042.8	1042.8	1016.45	1022.45	12095	1022.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210826	80	83.4	79	81.95	34255	79.18	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210826	326.3	337.25	324.3	333.3	2176636	333.3	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210826	90.1	93.9	90.1	91.3	196118	91.3	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210826	473.95	474.8	463.55	472.7	28330	472.7	down	down	correct
MAZDA.NSE	Mazda Limited	20210826	562.95	636	562.85	598.4	140755	587.49	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210826	233.95	236.6	231.55	233.55	276429	233.55	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210826	144.9	144.9	135.8	139.25	6333	138.87	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210826	6.2	6.4	6.05	6.1	83180	6.1	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210826	19.25	19.25	18.25	18.35	60600	18.35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210826	40.55	40.55	38.5	38.8	25008	38.8	down	down	correct
MCDOWELL.NSE	N	20210826	682.1	692.85	675.55	684.4	2759111	684.4	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20210826	20.2	20.2	20.2	20.2	223594	20.2
MCX.NSE	Multi Commodity Exchange of India Limited	20210826	1465.15	1524	1465.15	1498.6	893730	1498.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210826	15.1	15.2	14.5	15.2	1133483	15.2	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210826	2.4	2.5	2.4	2.4	2826	2.4
MENONBE.NSE	Menon Bearings Limited	20210826	73.45	73.55	71.05	71.65	10979	69.74	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210826	21.3	22.2	20.05	20.35	403339	20.35	down	down	correct
MERCATOR.NSE	Mercator Limited	20210826	1.8	1.8	1.7	1.8	1821171	1.8
METALFORGE.NSE	Metalyst Forgings Limited	20210826	5.6	5.75	5.35	5.4	11571	5.4	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210826	2704.6	2704.6	2653.55	2687.9	187975	2687.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210826	1013.35	1038.7	1013.35	1024.45	490524	1024.45	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210826	1128.7	1132	1112.25	1118.05	258370	1104.73	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210826	317.8	319	305.3	306.65	297894	204.43	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210826	182.5	184.7	180.3	182.85	398218	181.28	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210826	122.6	122.85	117.6	119.65	316044	119.65	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210826	732.9	735	713.55	722.8	104901	722.8	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210826	95.75	97.1	94	97.1	56297	97.1	up	up	correct
MINDTREE.NSE	Mindtree Limited	20210826	3500	3556.4	3452.1	3494.95	1027431	3487.64	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20210826	16.3	17.05	16.3	16.5	212250	16.5	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210826	55.1	55.8	54.55	54.7	238106	54.7	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20210826	10	10.5	10	10.2	21922	9.27	up	up	correct
MMFL.NSE	M M Forgings Limited	20210826	735	735	723.85	725.25	13237	725.25	down	down	correct
MMP.NSE	MMP Industries Limited	20210826	147	150.25	145.1	146.05	17201	145.08	down	down	correct
MMTC.NSE	MMTC Limited	20210826	44.5	45.7	43.1	43.7	3476780	43.7	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210826	63.8	63.8	61.5	62	835	62	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20210826	11.9	11.9	11.85	11.9	2414	11.9
MOHOTAIND.NSE	Mohota Industries Limited	20210826	7.75	7.95	7.55	7.9	8606	7.9	up	up	correct
MOIL.NSE	MOIL Limited	20210826	163.95	164.6	160.55	161.35	152953	156.86	down	down	correct
MOLDTECH.NSE	Mold	20210826	78.95	78.95	74.85	75.95	20075	75.17	down	down	correct
MOLDTKPAC.NSE	Mold	20210826	490	490.55	480.6	486.1	30950	482.55	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210826	113.8	113.8	112.42	112.69	2118006	112.69	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210826	332.55	356	328.15	346.3	196189	332.51	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210826	15.65	15.9	14.95	15.3	7493	15.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210826	51.55	52.85	51	51.95	1093893	51.95	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210826	211.5	213.95	209.45	213.3	6346784	211.83	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210826	800	811	794.6	803.5	305658	803.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210826	26.75	26.75	24.7	25.2	18364	25.2	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20210826	2795.95	2824	2736.1	2743.25	650414	2718.56	down	down	correct
MPSLTD.NSE	MPS Limited	20210826	777.25	777.3	742.1	748.1	5516	748.1	down	up	incorrect
MRF.NSE	MRF Limited	20210826	77131	77265	76300	76564.55	8394	76561.62	down	down	correct
MRO.NSE	TEK	20210826	51.4	51.4	51.4	51.4	0	51.4
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210826	42.8	42.9	42	42.2	568162	42.2	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210826	9.4	9.7	9.25	9.3	165132	9.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210826	259	261.5	255.1	255.95	132516	250.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210826	1240.9	1275	1221.2	1266.45	159827	1266.45	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210826	8.65	8.65	8.1	8.2	98714	8.2	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210826	18	18.4	17.85	17.95	313103	17.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210826	24.3	24.3	24.3	24.3	0	24.3
MUKANDLTD.NSE	Mukand Limited	20210826	151.3	151.3	142.85	144.7	27441	143.69	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210826	35.5	37.1	35.5	36.6	1841	36.6	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210826	56.75	59.4	55.8	57.75	268402	57.75	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20210826	138	138.25	134.8	135.45	95492	135.45	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210826	25.5	25.95	24.7	25.15	46979	25.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210826	397.1	407.9	389.25	391.8	64347	391.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210826	1467.1	1499.9	1467.1	1485.4	595100	1485.4	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20210826	62	62	60.25	62	70433	61.74
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210826	11.7	12.25	11.4	12.25	421385	12.25	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210826	7.55	7.55	7.5	7.55	2001	7.55
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210826	35.1	35.15	33.5	35.15	10499	35.15	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210826	269.55	269.55	269.55	269.55	9333	266.87
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210826	113.25	117.6	112.2	114.05	27405	114.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210826	242	255	234.25	235.5	164432	234.16	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210826	408	412.8	382.2	390.7	51321	388.14	down	up	incorrect
NAM.NSE	INDIA	20210826	405.3	417.3	403.55	407.8	2342375	407.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210826	933.05	942	922.75	939.25	133833	938.67	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210826	317.45	321.55	315.25	317.5	23631	317.5	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210826	82.05	82.45	78.1	78.8	34231088	76.36	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210826	3.9	4	3.75	3.9	28161	3.9
NAUKRI.NSE	Info Edge (India) Limited	20210826	5795.95	5874.9	5742	5796.55	283878	5796.55	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210826	3606.7	3648	3580.3	3602.1	93072	3596.71	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210826	41.95	42	41.25	41.4	224707	41.4	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210826	99	100	98.9	99.15	197839	98.17	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210826	1606.5	1705	1606.5	1687.9	351076	1687.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210826	45	45	43.8	44.1	3571098	43.62	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210826	2799.65	2970	2690.7	2858.05	43496	2858.05	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210826	104.45	104.45	102.5	102.9	215160	102.9	down	down	correct
NCC.NSE	NCC Limited	20210826	75	79.2	75	75.9	3205455	75.9	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20210826	232.9	232.9	228	228.9	98799	227.95	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210826	1439.9	1448.9	1400.1	1439.55	164	1436.96	down	down	correct
NDL.NSE	Nandan Denim Limited	20210826	75	78.3	75	78.3	88524	78.3	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210826	381	388	374	381	1711	380.06
NDTV.NSE	New Delhi Television Limited	20210826	74.05	78.95	74.05	78.4	30323	78.4	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210826	19.35	19.5	18.3	18.4	573367	18.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210826	30.8	32.5	30.4	31.75	686199	31.75	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20210826	82.1	83.65	80	82	102243	82	down	down	correct
NELCO.NSE	Nelco Limited	20210826	477	490.75	453	474.6	437127	474.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210826	924.95	945	915.95	929.65	23229	927.83	up	down	incorrect
NESCO.NSE	Nesco Limited	20210826	580.3	588.1	572	574.9	21350	574.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20210826	205.77	205.77	205.77	205.77	446	205.77
NETFCONSUM.NSE	Nippon India Mutual Fund	20210826	73.75	73.75	71.47	71.84	13242	71.84	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210826	48.2	48.2	42.96	43.15	1628	43.15	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210826	22.5	22.5	22.4	22.4	10423	22.4	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210826	174	174.98	173.05	173.2	1205	173.2	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210826	94.32	94.62	93.73	94.17	2177	94.17	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210826	47.5	49	47.25	48.6	887935	48.6	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210826	1610	1632.15	1555	1632.15	17467	1632.15	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210826	565.5	585	565.5	575.6	22926	575.6	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210826	4.85	5.1	4.45	5.1	308914	5.1	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20210826	52.9	53.1	52	52.4	321565	52.4	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210826	494.5	501.5	485.05	498.1	93089	498.1	up	up	correct
NHPC.NSE	NHPC Limited	20210826	26.4	26.55	26.3	26.4	2871355	26.07
NIACL.NSE	The New India Assurance Company Limited	20210826	162.1	172.2	159.9	169.3	4135912	169.3	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210826	20.95	20.95	19.55	19.95	20618	19.95	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210826	190	190	179	179.52	822706	179.52	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210826	21655	21655	21655	21655	1	21655
NIITLTD.NSE	NIIT Limited	20210826	309	315.6	305.15	307.6	425200	307.6	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210826	6.15	6.15	5.9	5.95	286637	5.95	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210826	1.9	2	1.9	2	230230	2	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20210826	2707.35	2788	2675.45	2734.6	20038	2734.6	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210826	957.45	985	944	951	7987	463.93	down	up	incorrect
NITCO.NSE	NITCO Limited	20210826	21.6	21.6	21	21.4	19003	21.4	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210826	1.3	1.35	1.25	1.35	143623	1.35	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210826	214	214	204	204.85	121864	203.43	down	down	correct
NKIND.NSE	N.K Industries Limited	20210826	37	39.3	35.6	39.3	1385	39.3	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210826	50.8	51.1	50	50.45	1092001	49.08	down	down	correct
NMDC.NSE	NMDC Limited	20210826	155.25	157.45	147.9	148.55	43757434	139.48	down	down	correct
NOCIL.NSE	NOCIL Limited	20210826	264.75	264.75	259	259.65	541580	259.65	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210826	5.5	5.7	5.4	5.45	91791	5.45	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210826	6.4	7	6.4	6.4	711	6.4
NOVARTIND.NSE	Novartis India Limited	20210826	795	821.95	788.05	797.4	21784	797.4	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210826	183	183	181	182	312	182	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210826	303	321.9	303	314.4	73885	313.38	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210826	124.4	128	121.5	127.1	200698	126.64	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210826	1672.6	1699.95	1670	1683.75	435	1683.75	up	up	correct
NTL.NSE	Neueon Towers Limited	20210826	2.35	2.35	2.35	2.35	4289	2.35
NTPC.NSE	NTPC Limited	20210826	114.1	114.5	111.95	112.75	11668986	112.75	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210826	556	562.45	552.05	555.65	48294	555.65	down	up	incorrect
NURECA.NSE	Nureca Limited	20210826	1604.6	1615.15	1570	1587.35	5589	1585.4	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20210826	532.9	538.8	522.4	528.55	1535636	528.55	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210826	404.45	424.9	391.5	416.05	1709	412.26	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210826	815	824	802.6	818.95	6318	817.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210826	675.8	676.55	662.1	665.75	169269	665.75	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210826	1051.7	1069.65	1036.7	1043.45	4618	1036.46	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20210826	4708.2	4825	4655.1	4739	253529	4739	up	down	incorrect
OIL.NSE	Oil India Limited	20210826	176.6	182.2	175.5	179.65	4703587	175.15	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210826	6.85	6.85	6.4	6.75	5370	6.75	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20210826	302	303	297	300.65	82278	300.65	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210826	47.7	47.85	46.5	47.85	12947	47.85	up	up	correct
OMAXE.NSE	Omaxe Limited	20210826	77.1	77.1	75	75.85	30466	75.85	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210826	15.25	15.3	15	15.3	69165	15.3	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210826	23.5	23.5	23.5	23.5	1129	23.5
ONEPOINT.NSE	One Point One Solutions Limited	20210826	38.55	38.55	36	36	15755	36	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210826	115.6	116.25	114.4	115.55	8779246	109.5	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210826	114.8	116.7	113	113.9	198417	112.41	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210826	239	239	226.85	229.15	13438	229.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210826	162.4	162.4	162.4	162.4	4704	162.4
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210826	3.8	3.8	3.8	3.8	110034	3.8
ORBTEXP.NSE	Orbit Exports Limited	20210826	73	74.65	73	73.35	9765	73.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210826	34.5	34.6	32.95	33.25	91678	32.72	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210826	27.85	29.4	27.2	28	122615	27.86	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210826	9.2	9.4	8.7	9	106813	9	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210826	321.95	327.45	318.25	319	7438	319	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210826	149.4	151.15	147.05	147.75	331804	147.75	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210826	320.3	323.75	318.05	322.15	359574	322.15	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20210826	35.4	35.9	35.05	35.15	30928	35.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210826	66.9	68.5	63.3	65.75	4053	65.75	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210826	27.95	28.4	27.25	27.7	1142086	27.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210826	2800.1	2800.1	2725	2745.4	7300	2745.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210826	1.15	1.15	1.15	1.15	96	1.15
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210826	15.65	15.65	14.9	15.05	30753	15.05	down	down	correct
PAEL.NSE	PAE Limited	20210826	5.75	6.15	5.75	5.85	2104	5.85	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20210826	31000	31178.25	30312.65	30471.75	27379	30360.79	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210826	589.2	592.5	566.3	572.4	25375	571.65	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210826	73.6	75.45	73.1	73.35	4154	73.35	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210826	107.95	107.95	103.5	104.75	23253	104.75	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210826	313.5	313.7	303	305.05	42543	305.05	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20210826	58.9	60.55	57	59.75	9057	59.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210826	259.4	263.7	254.75	257.25	81859	253.31	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20210826	13.2	13.2	12.35	12.35	296647	12.35	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210826	117.5	121.2	116.1	117.4	383821	116.96	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210826	12.45	13	12.1	12.1	237361	12.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210826	16.1	16.2	12.85	15.7	1731216	15.7	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210826	21.4	21.75	20.95	21.45	12764	21.45	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210826	8.7	8.7	8.05	8.7	16073	8.7
PCJEWELLER.NSE	PC Jeweller Limited	20210826	23	23.5	22.5	22.85	1770769	22.85	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210826	41.5	41.8	40.5	40.75	218899	40.75	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210826	4.3	4.3	4.3	4.3	0	4.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20210826	1259	1303	1256	1269.8	2401	1269.8	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210826	15.5	16.2	15.25	16.2	15127	16.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210826	2567.5	2622.9	2550.1	2567.05	509589	2567.05	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210826	29.9	30.55	29.3	29.8	407904	29.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210826	11.3	11.6	10.8	11.6	209884	11.6	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210826	3237	3244.4	3180	3214.35	133896	3214.35	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210826	228.85	230.75	225.45	227.6	3386874	220.88	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210826	125.85	126.8	124.1	124.65	2657392	120.07	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20210826	5749.95	5779.9	5683	5694.7	32901	5694.7	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20210826	67.8	72.35	67.65	71.2	683931	71.2	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20210826	17.55	17.8	17.35	17.65	534071	17.65	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210826	362	376	346	362.35	47862	362.35	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210826	12815	14087.9	12751	13589.95	71955	13514.3	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210826	5422	5600	5402.35	5483.15	31216	5393.49	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210826	312.65	320.5	308.75	311.3	10542	311.3	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210826	236.5	245.95	234.65	242.05	1288428	242.05	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210826	854	869.95	841.1	861	228915	859.99	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210826	2223.8	2239.8	2207	2227.7	337985	2227.7	up	up	correct
PIIND.NSE	PI Industries Limited	20210826	3140	3168.3	3092.1	3138.65	212501	3136.82	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210826	1805.05	1817.35	1769.95	1780.3	16870	1765.59	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210826	6.65	7	6.55	6.8	1176596	6.8	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20210826	135.25	138.2	133.7	135.45	23202	135.45	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210826	62.6	67.5	61.7	65.75	401979	65.75	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20210826	146.35	152.5	142	144.1	200515	143.82	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210826	328.9	334.45	328	334.45	96	332.96	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210826	262	273.4	262	263.45	76807	263.45	up	up	correct
PNB.NSE	Punjab National Bank	20210826	36.4	36.65	35.7	35.8	35509249	35.8	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210826	65.9	66.25	65	65.85	106803	63.02	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210826	662	676	645	649.75	23174	649.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210826	34	36.65	33.15	33.85	14768	33.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210826	308	309	298.15	302.3	452163	301.88	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210826	165.1	172	165.1	170	2582	170	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210826	341.05	347	339.5	344.5	4407	342.08	up	up	correct
POKARNA.NSE	Pokarna Limited	20210826	470	495	466	474.85	146884	474.85	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210826	1880.75	1882.4	1832.05	1857.25	187893	1857.25	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210826	914	935	911.9	928.45	73742	926.1	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210826	1502	1518	1474	1484.3	67604	1457.16	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210826	251.4	251.4	238	242.4	4371	242.4	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210826	176	182	170.25	178.05	1314298	178.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210826	175.4	175.4	171.6	173.1	9086435	167.63	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210826	1960	2220	1934.7	2159.4	552638	2159.4	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210826	824	841.55	820	827.3	23411	827.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210826	241.65	249.6	236.3	247.15	30873	247.15	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210826	159.9	159.9	155.05	157.45	74042	156.32	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210826	0.95	0.95	0.95	0.95	0	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210826	19.7	21.3	19.3	19.4	160149	19.4	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210826	339.9	340	333	336.1	219640	336.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210826	65.3	66.3	64.75	65.2	507177	65.2	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210826	1.9	2	1.9	2	3111639	2	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20210826	42.3	43.45	42.3	42.3	2443	42.3
PRECAM.NSE	Precision Camshafts Limited	20210826	83.3	87.8	82.55	85.85	134704	85.85	up	up	correct
PRECOT.NSE	Precot Limited	20210826	241	241.9	233	233.1	5040	233.1	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210826	247.7	255	238.3	239.85	232594	47.7	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210826	229.8	229.8	226	226.25	1779	226.25	down	down	correct
PREMIER.NSE	Premier Limited	20210826	4.5	4.5	4.5	4.5	10928	4.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210826	76.7	79.85	75.9	77.2	20143	76.68	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20210826	28.7	28.95	27.6	28.45	29951	28.45	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210826	346.9	354	337.45	350.65	584030	349.41	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20210826	84.4	84.8	82.9	84.1	622205	84.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210826	89.95	91.55	86.55	89.9	78134	89.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210826	604	612.5	595.25	603.5	321375	600.62	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210826	28.4	28.9	28.15	28.9	218052	28.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210826	125.9	126.95	125	125.1	92741	125.1	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210826	16.3	16.75	16.2	16.55	235033	16.55	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210826	423.9	423.9	410.3	416.8	22053	413.04	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210826	25	25.5	24.5	24.7	269451	24.7	down	down	correct
PTC.NSE	PTC India Limited	20210826	95.1	96.3	94.4	95.6	428966	89.11	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210826	47.7	47.7	46.55	46.95	30536	23.48	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210826	1646.95	1646.95	1575.15	1593.6	20729	1593.6	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20210826	1.7	1.8	1.7	1.7	226974	1.7
PURVA.NSE	Puravankara Limited	20210826	97	97.25	94	94.65	146374	94.65	down	down	correct
PVR.NSE	PVR Limited	20210826	1310	1326.3	1295	1300.1	386027	1300.1	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210826	2038.65	2038.65	2031	2032	730	40.64	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210826	1734	1734	1730	1732	13	1732	down	down	correct
QUESS.NSE	Quess Corp Limited	20210826	837.7	848	827.05	829.8	310121	826.17	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210826	223.15	224	218.25	219.6	133787	219.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210826	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20210826	1.5	1.5	1.5	1.5	29712	1.5
RADICO.NSE	Radico Khaitan Limited	20210826	872.4	908.9	871.25	885.1	694907	882.8	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210826	23.35	23.35	22.95	23.05	138184	23.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210826	125.6	126.65	124.6	125.2	318321	125.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20210826	211.1	215	206.7	211.1	2152069	210.14
RAJESHEXPO.NSE	Rajesh Exports Limited	20210826	594.8	599.55	586.5	592.85	232616	592.06	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210826	1885	1924.7	1781.15	1883.75	5573	1883.75	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20210826	0.3	0.35	0.25	0.3	89449	0.3
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210826	26.4	26.6	25.2	26.2	20549	26.2	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210826	36.65	36.65	35.55	36	9444	36	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20210826	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20210826	276.45	288.3	276.45	286.05	1033486	286.05	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210826	19.75	20.3	19.5	19.55	76759	19.55	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210826	240	240	224.75	231.8	12683	231.8	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210826	976.9	980.65	956.6	968.6	511724	968.6	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20210826	286.85	296.05	285	288.6	59121	288.6	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210826	479.55	483.1	444.05	447.9	270001	447.9	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20210826	156.85	165.75	152.65	165.6	37464	165.6	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20210826	28.9	28.9	27.3	27.75	828971	27.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210826	279.35	287.95	270.25	274.1	8430	274.1	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210826	648.8	657.05	635	638.8	13918	638.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210826	2090	2135.25	2069	2075.9	9419	2062.39	down	down	correct
RAYMOND.NSE	Raymond Limited	20210826	400	404.2	393.8	395.2	227577	395.2	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210826	914	917.3	890	896.4	2655	896.4	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20210826	161.5	165.2	160.55	162.55	9071081	162.55	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210826	71.5	72.3	71.05	71.35	793382	68.56	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210826	2.75	2.75	2.7	2.75	6485824	2.75
RECLTD.NSE	REC Limited	20210826	145	146.05	143.5	144.1	2308357	140.26	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210826	152.75	155	148.5	150.25	554984	150.25	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20210826	153.5	172.7	146	157.7	3553355	157.22	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210826	1.6	1.6	1.6	1.6	0	1.6
RELAXO.NSE	Relaxo Footwears Limited	20210826	1173.8	1177.6	1165	1168.35	75913	1168.35	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20210826	14.9	15.25	14.4	15.15	3798961	15.15	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20210826	2208	2244.9	2205	2230.45	8579105	2230.45	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210826	151	155	145.1	146.15	842611	146.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210826	69.15	69.2	66.5	67.9	853136	67.9	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210826	197.25	204.5	195	204.5	3916	203.61	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210826	25.45	26.05	25.15	26.05	4715340	26.05	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210826	297.9	297.9	289	293	43082	290.56	down	down	correct
REPRO.NSE	Repro India Limited	20210826	430.05	437.35	423.05	430.4	7189	430.4	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20210826	120	125	119.9	123.5	61246	123.4	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210826	564	590	555.55	560.75	2215	560.75	down	down	correct
RGL.NSE	Renaissance Global Limited	20210826	704.5	749	704.5	719.35	49436	719.35	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210826	3.5	3.5	3.5	3.5	459545	3.5
RICOAUTO.NSE	Rico Auto Industries Limited	20210826	49.3	52.4	48.3	50.85	1753905	50.63	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210826	614.95	629	614.3	619.7	105078	619.7	up	up	correct
RITES.NSE	RITES Limited	20210826	263.6	263.6	258.6	259.25	81884	251.95	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210826	12.35	12.8	12	12.35	5534	12.35
RKFORGE.NSE	Ramkrishna Forgings Limited	20210826	929.85	934.35	916	929.15	82821	928.77	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20210826	2.05	2.05	1.9	2	28058	2	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20210826	386	390	383	386.35	18317	386.35	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210826	2.9	2.95	2.8	2.9	584072	2.9
ROHITFERRO.NSE	Rohit Ferro	20210826	3.45	3.45	3.45	3.45	0	3.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20210826	71.1	74.5	71.1	73.4	17514	73.4	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210826	2.7	2.75	2.35	2.4	2495090	2.4	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20210826	5.6	5.6	5.35	5.6	148966	5.6
ROSSARI.NSE	Rossari Biotech Limited	20210826	1337.8	1347.3	1315.95	1322.7	32235	1322.22	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210826	158.85	159.85	152.8	154.8	57321	154.51	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210826	1934	1939.7	1893.95	1909.9	131625	1909.9	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210826	499	502.9	492	493.95	30034	493.95	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210826	11	11.05	10.6	11.05	9238938	11.05	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210826	73.9	74.85	73.35	73.7	78101	73.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210826	35.95	37.5	34.2	35.85	448454	35.85	down	down	correct
RSWM.NSE	RSWM Limited	20210826	311	319.5	306.2	308.7	20458	308.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210826	197	198	193.25	197	109418	194.43
RTNPOWER.NSE	RattanIndia Power Limited	20210826	4.8	4.9	4.7	4.85	10369054	4.85	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20210826	273.3	277.9	267.05	269.85	22545	269.16	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210826	1105	1105	1075	1091.7	19439	1091.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210826	7.75	7.75	7.35	7.45	21107	7.45	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20210826	80.2	83.15	77.6	78.2	66198	77.22	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210826	427.25	434.9	425.15	431.75	160636	431.75	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210826	27.85	28.15	27.7	27.85	1207137	27.48
S&SPOWER.NSE	S&S Power Switchgear Limited	20210826	32.35	32.35	32.35	32.35	1146	32.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210826	3.1	3.35	3.05	3.3	5296	3.3	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210826	2.15	2.15	2.15	2.15	0	2.15
SADBHAV.NSE	Sadbhav Engineering Limited	20210826	50.4	50.5	47.65	48.1	991611	48.1	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210826	16.95	17.25	16.05	16.5	3682027	16.5	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210826	831.7	859	822	836.7	112707	836.7	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210826	50.7	50.7	50.7	50.7	783	50.7
SAGCEM.NSE	Sagar Cements Limited	20210826	282.55	289.1	278	280.35	45100	280.35	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210826	119	119.3	114	115.25	58381363	109.81	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210826	172.55	173.85	165.15	167.3	53979	167.3	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210826	16	16.15	15.2	15.8	64261	15.8	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210826	874.95	930	851.45	888.5	586774	885.78	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20210826	10.75	10.85	10.1	10.1	198785	10.06	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210826	281	292	268.8	283.85	136361	282.85	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210826	210.05	210.05	205.1	205.7	7663	204.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210826	10.35	10.35	10.35	10.35	67208	10.35
SALZERELEC.NSE	Salzer Electronics Limited	20210826	149	155.8	145.8	153.65	64579	153.65	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210826	3.05	3.05	2.85	2.85	28423	2.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210826	8.35	8.85	8.05	8.4	18794	8.4	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210826	799.85	814.15	785.2	789.45	1733	789.45	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20210826	266.95	266.95	255	258.1	27945	257.19	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20210826	141	141	132	132.45	17852	131.59	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20210826	64.5	66.5	64.15	64.95	876786	64.95	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210826	182.3	182.85	177.05	178.5	24544	178.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210826	25.8	25.9	24.05	25	183069	25	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210826	8849.9	8899.9	8670	8688.4	10971	8688.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210826	0.7	0.7	0.65	0.65	703919	0.65	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210826	675.05	686	662	665.8	15711	665.8	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210826	3250.05	3275	3100	3225.5	8098	3225.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210826	42.9	46.25	42.4	42.8	658830	42.8	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210826	1314	1364	1314	1326.4	48614	1314.25	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210826	280	283.8	275	276.95	6093	276.95	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210826	3.65	3.65	3.65	3.65	0	3.65
SATIA.NSE	Satia Industries Limited	20210826	95	96.95	93.2	94.1	179236	94	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210826	79.8	79.8	77.65	78.15	52760	78.15	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210826	1067	1100	1053.45	1088.05	1971766	1088.05	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210826	147.5	148.8	146.5	147.05	809	147.05	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20210826	1151.2	1164.5	1144.85	1151.8	823814	1151.8	up	down	incorrect
SBIN.NSE	State Bank of India	20210826	414.5	415.8	410	410.75	15897679	410.75	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210826	5.25	5.25	5.25	5.25	286017	5.25
SCHAEFFLER.NSE	Schaeffler India Limited	20210826	7178	7210	7050	7091.1	14328	7091.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210826	110.75	114.4	109.1	110.5	70834	110.5	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210826	116.15	119.95	115	117.3	992932	117.3	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210826	101.9	111.25	100.8	108.15	7384057	108.15	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20210826	40	40	38	38.35	192051	38.35	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210826	730	749.05	730	731.95	32038	731.95	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210826	136	145	134.55	141.75	87814	141.75	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210826	7.95	7.95	7.35	7.95	46595	7.95
SEQUENT.NSE	Sequent Scientific Limited	20210826	231.4	236.5	225.05	227.2	727605	226.7	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210826	175.3	177.85	172.2	172.85	42236	172.85	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210826	17.9	18	17.3	17.5	102545	17.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210826	204.99	204.99	203.82	204	188	204	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20210826	4208.05	4208.05	4177.5	4180.35	6733	4180.35	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210826	170.49	170.57	169.21	169.53	157495	169.53	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210826	355	357.27	354	355.88	25598	355.88	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20210826	414.99	415.99	409.18	414.17	7136	414.17	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210826	1.2	1.2	1.2	1.2	87213	1.2
SEYAIND.NSE	Seya Industries Limited	20210826	55.6	58.6	54.55	54.95	27268	54.95	down	down	correct
SFL.NSE	Sheela Foam Limited	20210826	2351	2368	2278.8	2309.35	4765	2309.35	down	up	incorrect
SGL.NSE	STL Global Limited	20210826	13.75	13.95	13	13.8	56564	13.8	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210826	14.9	14.9	14.9	14.9	0	14.9
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210826	705	709.95	683.95	690.95	24279	683.22	down	down	correct
SHALBY.NSE	Shalby Limited	20210826	189.9	193	185	187.05	225482	186.06	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210826	95	95.05	92.3	93.8	81249	93.8	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210826	540.1	563.95	538	541.75	185998	541.75	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20210826	167	173.8	165.1	170.75	224252	170.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210826	298.7	319.85	296	307.75	372982	307.75	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210826	625	635	615	629.25	4764	629.25	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210826	449	449	437.1	438.77	994	438.77	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210826	115.85	116.5	113.1	114	24304	114	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20210826	369.8	369.8	354.65	361.05	23444	360.79	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210826	580	592	567.15	574.15	343428	573.06	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210826	23	23.15	22.15	22.65	59455	22.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210826	81.9	82.2	75.9	77.65	23162	76.78	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210826	189	193.15	185	186.4	26477	185.28	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20210826	145.6	147.15	143.8	145.35	77469	145.35	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20210826	236.6	257.8	236.6	245.75	1036663	245.75	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210826	80	80.8	79.2	79.35	241487	77.9	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210826	26251	26630	26116	26556.05	49409	26556.05	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210826	174	174	166.7	169	33207	168.24	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210826	12.45	12.6	11.9	12.25	24232	12.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210826	1.55	1.65	1.55	1.6	1842454	1.6	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210826	121.55	129.45	120.5	124.35	16314	124.35	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210826	277.4	277.4	277.4	277.4	17731	275.95
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210826	906	937.95	863	900	447	900	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210826	2054	2059.8	2025	2050.35	57054	2040.84	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210826	4.45	4.65	4.4	4.55	168423	4.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210826	12	12.35	11.5	12.3	187887	12.3	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210826	390.6	394.35	381.1	384.85	357086	379.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210826	11.6	11.6	11.6	11.6	0	11.6
SICAL.NSE	Sical Logistics Limited	20210826	11.3	11.3	10.9	11	157507	11	down	down	correct
SIEMENS.NSE	Siemens Limited	20210826	2190.7	2221.95	2181	2211.05	318002	2211.05	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20210826	48.7	48.7	45.5	46.6	14311	46.1	down	down	correct
SIL.NSE	Standard Industries Limited	20210826	15.4	15.4	14.5	14.85	2129	14.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20210826	280.1	292.45	280.1	284.65	616	282.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210826	19.7	19.7	18.2	18.4	1875	18.4	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210826	27.5	28.75	27	28.15	12651	28.15	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210826	38.45	39.4	37.6	37.95	41536	37.95	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210826	3.85	4	3.85	3.9	767476	3.9	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20210826	322	327	315.65	324.45	22224	324.45	up	up	correct
SIS.NSE	SIS Limited	20210826	454.6	469	420	466.55	178760	466.55	up	up	correct
SITINET.NSE	SITI Networks Limited	20210826	1.45	1.45	1.4	1.45	2307677	1.45
SIYSIL.NSE	Siyaram Silk Mills Limited	20210826	360	366.25	357.2	361.55	17345	359.24	up	up	correct
SJVN.NSE	SJVN Limited	20210826	26.15	26.25	25.95	26.05	598763	25.67	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210826	2818	2850	2771.1	2799.95	75974	2799.95	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210826	3.9	3.9	3.85	3.9	16025	3.9
SKIPPER.NSE	Skipper Limited	20210826	80.2	81.75	79.8	80.1	112696	80	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210826	85.85	89.4	84.15	85.6	464520	84.58	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210826	102	102.9	100.9	101.35	12834	101.35	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210826	560.05	577.5	555.5	559.4	35012	559.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210826	721.85	745.65	721.85	732.1	2337	730.6	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210826	172.4	172.75	166.15	167.3	40784	166.97	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20210826	42.15	42.7	41.85	42.45	410205	42.45	up	down	incorrect
SOBHA.NSE	Sobha Limited	20210826	586.9	596	575.7	584.2	108027	584.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210826	1689.9	1698.1	1618.05	1626.85	54865	1626.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210826	1723	1723	1675	1700.75	66137	1700.75	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210826	662	691	660	682	55228	682	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210826	6.9	6.95	6.9	6.95	36425	6.95	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210826	50.05	50.8	46.6	49.6	5464	49.6	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210826	475	484	466.15	471.5	2658679	471.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210826	884.55	884.55	799.2	869.95	236555	861.72	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210826	107	110	106.5	107.4	16853	107.4	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20210826	1591.5	1598.15	1553.95	1566.75	14737	1552.06	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210826	9.5	10.1	9.4	9.9	27160250	9.9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210826	89.85	89.85	87.25	88	136271	87.54	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210826	307.75	314.75	293.25	295.85	48777	293.68	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210826	633.6	640.2	615.5	634.4	184294	634.4	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210826	290	294.55	286.3	288.7	662159	288.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210826	1.95	1.95	1.95	1.95	0	1.95
SPECIALITY.NSE	Speciality Restaurants Limited	20210826	69.2	71.2	67.1	67.4	144950	67.4	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210826	100.3	102.8	99.45	101.7	818215	101.7	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210826	1.3	1.3	1.3	1.3	8418	1.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210826	52.3	52.9	51	51.5	353874	51.5	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210826	72.25	74.15	70.3	71.1	5937302	71.1	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210826	53.4	53.4	51.55	52.35	27564	52.35	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20210826	11.35	11.8	10.85	10.85	80393	10.85	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210826	4.2	4.25	4	4.1	887511	4.1	down	down	correct
SPYL.NSE	Shekhawati Poly	20210826	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20210826	158.7	158.7	153	153.9	5212	153.9	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210826	8.7	8.85	8.5	8.6	310387	8.6	down	down	correct
SRF.NSE	SRF Limited	20210826	8939.8	9150	8890.1	9063.15	132950	1812.63	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210826	293	301.45	289.25	295.65	28123	292.89	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210826	207.85	213.75	207.85	213	85941	213	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210826	1276	1297.15	1256.95	1265.45	1313532	1259.37	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210826	1840	1880.05	1811.15	1880.05	78371	938.96	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210826	0.75	0.75	0.75	0.75	0	0.75
STAR.NSE	Strides Pharma Science Limited	20210826	584.75	592.35	579.5	581.75	488872	581.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210826	109.7	112.2	107.5	108.3	676902	108.3	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210826	147.35	149	144.1	144.95	149584	142.58	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210826	107.6	107.6	102	102.45	72650	102.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210826	63.9	65.45	63	64.7	33954	62.56	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210826	80.1	82	79.2	80	209071	80	down	down	correct
STEL.NSE	STEL Holdings Limited	20210826	134	141.6	126.5	138.5	447676	138.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20210826	202.95	213.65	201.05	208.5	84396	207.44	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210826	267.5	269.75	257.55	259.3	307441	259.3	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210826	788	825	785.95	819.65	276367	819.65	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210826	21.1	21.1	21.1	21.1	830	21.1
SUBROS.NSE	Subros Limited	20210826	307	315	307	311.1	23777	310.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210826	600	600	587.05	592	248063	592	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210826	8.05	8.2	7.65	7.85	74130	7.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210826	401.75	401.75	396.1	398.95	180162	398.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210826	12.85	13.45	12.3	13.3	21182	13.3	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20210826	663	663	645.9	651.3	13413	651.3	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210826	3548	3629.55	3496.95	3517.45	3176	3517.45	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210826	2.05	2.1	1.95	2.1	207744	2.1	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210826	2600	2601.45	2559.05	2596.25	44944	2596.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210826	78.7	80.1	77.45	78.45	151409	78.45	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210826	414.5	430	410	420.95	7071	420.95	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210826	787.65	794.9	771.55	774.4	60149	774.4	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210826	81.3	82.45	80.6	81.1	413799	81.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210826	765.15	771.1	759.25	760.55	1735864	760.55	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210826	354	359	347	350.3	335498	349.13	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210826	481.5	488.75	473.15	475.55	1677941	473.47	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210826	164.75	166.55	163.9	164.3	17608	163.33	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210826	10.5	10.5	10.2	10.4	23033	10.4	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210826	629.65	633.5	615	629.05	8089	625.16	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210826	323.9	330	320.05	324.95	171255	324.95	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210826	2035	2050	2015.05	2032.6	64661	2027.22	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20210826	12.65	12.65	12	12.2	45648	12.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210826	6.45	6.45	6.1	6.1	66501	6.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210826	56.1	56.1	54.7	54.85	7551	54.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210826	512.1	523	495.3	499.8	138684	498.35	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210826	60.65	62.45	59.6	59.95	161211	59.65	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20210826	553.6	553.6	520	525.6	47554	523.1	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20210826	82.1	85	81.9	82.5	181951	82.5	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210826	544.95	562	541	560.2	248155	560.2	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210826	6.1	6.15	5.95	6	15813338	6	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210826	133.2	153.7	132.1	148.15	8259184	148.04	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210826	1655.2	1669.1	1650	1659.85	3745	1659.85	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20210826	215.1	224.35	215.1	218.75	11578	218.75	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210826	285	314.9	282.35	311.45	6918286	311.45	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210826	915.25	945	915.2	940.6	70204	938.77	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210826	596.35	623.9	595.55	615.25	743266	615.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210826	78.05	80.5	78	78.95	3359	78.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210826	123.6	123.6	121.85	122.15	19093	122.15	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210826	50.45	52.8	50.2	52.35	1315697	52.35	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210826	286.55	291.85	286	288.05	13958	286.01	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210826	889.95	899	865.15	889.85	43096	888.83	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210826	7	7.15	6.65	7	5078	7
TARAPUR.NSE	Tarapur Transformers Limited	20210826	4.25	4.6	4.25	4.3	1791	4.3	up	up	correct
TARMAT.NSE	Tarmat Limited	20210826	69.8	71.45	60.1	62.8	503024	62.8	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210826	18443	18490	18000	18065.35	1267	18065.35	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210826	818.1	834.45	818.1	826.6	2292653	826.6	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210826	198.9	201.2	194.45	195.95	2091956	195.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210826	1407	1419	1387.6	1392	188373	1392	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210826	842	856.8	834.55	853.3	2464570	853.3	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210826	4830	4924	4811.15	4861.6	136051	4861.6	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210826	1223.8	1265.8	1223.8	1251.1	89039	1251.1	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210826	1069.95	1074	1047.25	1055.45	99810	1055.45	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210826	284.85	287.35	281.65	284.3	17864053	284.3	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210826	138.6	140.35	137.4	139.35	1506421	139.35	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210826	126.45	126.6	124.55	125.65	16968193	125.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210826	1390.4	1394.75	1365	1375.05	9157898	1375.05	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210826	91.5	91.5	89.2	89.75	877528	89.75	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210826	935.5	935.5	918	920.35	10114	920.35	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20210826	2181	2181	2111	2138.55	209220	2138.55	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210826	72.1	73.5	72.1	72.55	99090	70.23	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210826	416	417.5	410.6	415.35	15249	414.28	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210826	305.9	321.25	305.75	309.95	506	309.95	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210826	1395.1	1449	1390.5	1414.5	34065	1412.21	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210826	4.9	4.9	4.9	4.9	200	4.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210826	590.25	616.25	581.65	599.35	278371	599.35	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210826	536	543.55	535	536.25	47235	536.25	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210826	3660	3687.6	3647.9	3671.85	1902533	3664.82	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210826	273.2	294.85	269.05	284.9	311546	282.68	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210826	3979	3979	3873	3919.15	6481	3919.15	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210826	5.7	6.15	5.7	6.15	22803	6.15	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20210826	1459.8	1466.75	1444	1449.5	1993944	1435.22	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210826	277.9	292	273.05	282.15	299128	278.13	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210826	360	365	351	359.35	159424	359.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210826	56.5	56.5	52.8	53.6	20567	53.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210826	58.25	59.7	58.2	59.4	9835	59.2	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210826	49.2	49.85	46.5	46.95	102124	46.95	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210826	32.35	33.45	32.35	33.1	475926	33.01	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210826	61.2	62.3	60.85	61.3	82117	60.59	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20210826	4.3	4.65	4.25	4.4	4827	4.4	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210826	7.35	7.35	6.9	6.95	3529	6.95	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210826	855	909	838.35	888.2	28424	888.2	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210826	121.35	133	117.55	128.5	56907	128.5	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20210826	1101	1133.7	1070	1081.15	14674	1076.66	down	down	correct
THERMAX.NSE	Thermax Limited	20210826	1390	1419.8	1362.65	1374.8	194653	1374.8	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210826	57	57.75	56.55	57.15	105051	57.15	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210826	18.05	19.95	18.05	18.9	3429	18.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210826	1269.5	1282.05	1240	1244.3	171348	1244.3	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210826	39.5	40	39	39.35	34584	39.35	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210826	1776.2	1838.7	1776.2	1827.75	6526	1805.08	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210826	791	800	772.4	780.45	15938	780.45	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210826	1275.1	1288	1251.25	1267.2	382359	1267.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210826	6.5	6.5	6.2	6.2	32077	6.2	down	down	correct
TIL.NSE	TIL Limited	20210826	152	164.2	149.85	160.95	49114	160.95	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20210826	43.55	45.7	42.95	43.95	9913	43.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210826	72.15	74.45	71.25	72.15	564199	71.45
TIMKEN.NSE	Timken India Limited	20210826	1580	1587.95	1563	1571.6	59992	1571.6	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20210826	228.5	228.5	222.25	223.7	183817	223.7	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210826	1125	1125	1051.1	1098.7	3870	1097.04	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210826	182	182.1	175.25	176.15	408226	176.15	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210826	17.85	17.85	16.2	17.39	11261	9.94	down	down	correct
TITAN.NSE	Titan Company Limited	20210826	1822.65	1834.6	1805.25	1815.35	1059290	1815.35	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210826	17.2	17.2	16.3	16.45	29631	16.45	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210826	118	119.95	114.4	115.1	223134	112.67	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210826	135.9	138.3	134.25	135.35	100337	132.32	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210826	9.5	9.5	9.5	9.5	10909	9.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210826	110	111	104	105.1	30470	105.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210826	3054	3087.05	3036.6	3052.75	120644	3052.75	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210826	475.95	477.65	465.7	473.15	3057691	473.15	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210826	124	127.7	123	125.7	1851	125.57	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210826	302.4	307.65	300.85	303.5	6121	150.08	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210826	8.6	9	8.4	8.9	4697	8.9	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210826	59.55	62.05	58.7	60.85	28171	60.85	up	up	correct
TRENT.NSE	Trent Limited	20210826	920	964.15	919.95	941.35	3121784	941.35	up	down	incorrect
TRF.NSE	TRF Limited	20210826	108	108.6	105	105.65	6439	105.65	down	down	correct
TRIDENT.NSE	Trident Limited	20210826	20.5	20.95	20.2	20.35	9232645	20.16	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210826	117.45	121.4	114.9	118.2	113808	118.2	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210826	26.9	28.25	26.9	27.9	167554	27.8	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210826	124.45	127.3	122	122.85	148894	121.49	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210826	174.75	177.95	171.25	172.2	449343	169.37	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210826	717	717	685	688.8	4375	688.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210826	8885	8920.15	8825	8894.4	8238	889.44	up	up	correct
TTL.NSE	T.T. Limited	20210826	68.8	68.8	65.35	67.3	21973	66.53	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210826	34.6	36.25	34.05	35.55	1528778	35.55	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20210826	35.05	35.45	34.5	34.6	2519214	34.6	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20210826	164.35	164.9	160.85	161.8	18875	161.8	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20210826	521.2	522.75	506.5	509.2	1187899	509.2	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20210826	2037.9	2099	2030.6	2073.25	7687	2073.25	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210826	284.1	288.5	283.6	285.45	67973	283.17	up	up	correct
TVVISION.NSE	TV Vision Limited	20210826	3.5	3.5	3.5	3.5	21227	3.5
TWL.NSE	Titagarh Wagons Limited	20210826	92.9	98.4	92.5	97.05	2442790	97.05	up	up	correct
UBL.NSE	United Breweries Limited	20210826	1430	1449.65	1422.25	1435.75	345584	1435.75	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210826	147.1	152.45	144	148	67151	145.96	up	up	correct
UCOBANK.NSE	UCO Bank	20210826	12.6	12.75	12.55	12.6	1805611	12.6
UFLEX.NSE	Uflex Limited	20210826	491.9	491.9	480	481.75	276827	479.26	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210826	91.4	92.8	90.5	90.95	89964	90.95	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210826	29	29.55	27.5	27.95	388015	27.74	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210826	2.7	2.75	2.65	2.65	465960	2.65	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210826	165.35	165.35	159.1	160.15	538284	160.15	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210826	20	20.05	19.45	19.7	3945102	19.7	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210826	7365	7418.9	7301	7307.1	183243	7307.1	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20210826	75.05	76.4	73.2	74.95	11454	74.44	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210826	3.3	3.65	3.3	3.4	36900	3.4	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210826	276.3	282.75	272	277.35	53351	277.35	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210826	119.8	126.8	119.8	125.4	21665	125.4	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20210826	33.55	33.7	33.3	33.55	2850489	33.55
UNITECH.NSE	Unitech Limited	20210826	2	2	1.9	1.95	1686718	1.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210826	407.15	409.9	401	404.8	2204	404.8	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210826	46.05	47	44.65	47	26855	47	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210826	169.25	169.25	160.35	164.1	20419	163.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210826	290.1	313.9	290	307.7	26454	307.7	up	up	correct
UPL.NSE	UPL Limited	20210826	725	729.8	717	719.65	1538567	719.65	down	down	correct
URJA.NSE	Urja Global Limited	20210826	6.6	6.7	6.35	6.4	3052407	6.4	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210826	66.75	68.1	66	66.8	445611	66.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210826	1125	1165	1120.15	1145.45	511673	1145.45	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210826	40.95	41.59	40.6	40.81	18508	40.81	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210826	1777	1777	1737.4	1741.33	2892	1741.33	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210826	589.99	590	583.05	588.59	2407	588.59	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210826	45	46.48	44.95	44.95	246	44.95	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210826	4.6	4.6	4.55	4.6	284656	4.6
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210826	204	204.3	197.5	198	16445	198	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210826	108.9	110.25	106.55	108.45	11256	108.45	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210826	1116	1154.95	1081.25	1095.1	20842	1095.1	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210826	708.95	719	702.85	715.2	54838	713.28	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210826	39.1	40.15	38.75	39	68103	39	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210826	41	41.35	39.55	40.4	7636569	40.4	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210826	1307	1319.3	1286.1	1288.65	29144	1288.65	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210826	64.3	64.95	63.1	63.75	116145	41.72	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210826	22.3	22.35	22	22.35	14752	22.35	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20210826	290	297.5	289	296.1	93817	296.1	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210826	26.4	26.75	24.6	25.95	1556748	25.95	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210826	12.3	12.5	12.1	12.3	15746	12.3
VBL.NSE	Varun Beverages Limited	20210826	829.95	854	829.05	849.65	1116542	849.65	up	up	correct
VEDL.NSE	Vedanta Limited	20210826	290.25	293.4	283.4	287.55	15369839	260.28	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20210826	2942.65	3048	2920	2951.6	454093	2951.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210826	479	495.05	471	472.35	44990	472.35	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210826	103.8	124.55	102.85	113.95	1358148	113.95	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210826	1160	1197	1160	1175.1	8410	1175.1	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210826	112	116.85	108.5	109.65	774764	108.57	down	down	correct
VGUARD.NSE	V	20210826	237.2	241.2	237.2	239.25	355303	239.25	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20210826	2987.95	3008.95	2907	2963.4	343	2958.79	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210826	2.75	2.75	2.65	2.65	6113	2.65	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210826	330.25	343.6	330.25	333.95	94638	333.36	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20210826	1.6	1.7	1.6	1.6	113192	1.6
VIKASECO.NSE	Vikas EcoTech Limited	20210826	2.05	2.15	2.05	2.1	7299944	2.1	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210826	2.3	2.35	2.25	2.3	370090	2.3
VIKASWSP.NSE	Vikas WSP Limited	20210826	5.15	5.3	5	5.25	730717	5.25	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210826	304.9	309.6	298.7	301.55	43664	301.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210826	1815	1834.7	1769.15	1780.8	165142	1780.8	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210826	1089.95	1105.8	1070	1075.35	12141	1066.21	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210826	197.4	211.4	195	209	622692	209	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210826	18.95	19.25	18.1	18.2	105093	18.2	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20210826	451.3	474.85	443.8	469.85	1619603	469.85	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20210826	29.6	29.6	27.55	29.45	9295	29.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210826	715.1	721.05	702.05	707.05	14535	707.05	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210826	10	10.15	9.3	10.15	98113	10.15	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20210826	0.25	0.25	0.25	0.25	0	0.25
VISHAL.NSE	Vishal Fabrics Limited	20210826	113.85	113.85	111.85	112.65	162683	112.65	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210826	604.4	605.95	587.35	590.3	6647	590.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210826	160.9	163.65	155.05	155.8	167118	6.23	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210826	0.85	0.85	0.75	0.8	3853792	0.8	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210826	20.4	21.25	20.05	21.25	303559	21.25	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20210826	193	197.65	189.8	190.9	35408	189.41	down	down	correct
VMART.NSE	V	20210826	3639	3660	3501.35	3538.75	11406	3538.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210826	1405.95	1440	1392.75	1399.3	8752	1374.79	down	down	correct
VOLTAS.NSE	Voltas Limited	20210826	965	973.75	955	957.4	1303680	957.4	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20210826	309.9	316.4	308.5	314.45	113102	314.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210826	252.4	252.55	242.2	250.15	212643	248.67	down	down	correct
VSTIND.NSE	VST Industries Limited	20210826	3367	3370	3340	3354.6	3849	3354.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210826	2560	2590.05	2486.7	2527.9	10759	2527.9	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210826	1777	1777	1737.65	1750.5	53448	1704.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210826	341.95	345	334.5	341.15	175332	341.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210826	7075.1	7116	7026	7053.6	22248	7043.05	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210826	60.7	62.75	60	62.5	149838	62.5	up	up	correct
WANBURY.NSE	Wanbury Limited	20210826	81	83.8	80.35	83.25	7517	83.25	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210826	116.5	118.35	114	114.5	114452	113.53	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20210826	66	67.05	65	66.45	86416	66.45	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20210826	47.65	47.7	45.55	47.7	4478	47.21	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210826	120.4	121.2	116.65	117.4	897184	117.4	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210826	96.8	96.8	93.05	93.55	71325	93.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210826	338.85	338.85	333.5	336.25	14	336.25	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210826	128	128.9	126.1	127	859292	127	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20210826	4240	4267.15	4201	4207.2	628	4207.2	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210826	513.95	530	509.45	527.65	71659	527.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20210826	810	854.9	810	838.65	32402	838.65	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210826	1992.05	2029.9	1980	2025.55	141321	2025.55	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210826	20.55	21.9	20.55	20.85	22780	20.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210826	30.05	30.5	29.6	30	36891	28.98	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210826	61.8	62.9	61	62.9	389	62.9	up	up	correct
WIPRO.NSE	Wipro Limited	20210826	632.2	638.5	626	628.95	4208351	628.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210826	437.7	465	410.6	415.05	3295279	415.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210826	234.8	237	232.05	233.25	44999	233.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210826	94	97.85	90.9	94.25	20678	93.2	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210826	7	7	7	7	3048	7
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210826	233.4	235.35	230.15	232.7	104842	231.7	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20210826	111.95	116.4	109.1	112.7	725036	112.7	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210826	393	393	370.2	378.55	7204	378.55	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210826	333.4	333.4	333.4	333.4	17763	333.4
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210826	92	98.15	92	97.75	116558	97.75	up	up	correct
YESBANK.NSE	Yes Bank Limited	20210826	10.95	11.25	10.9	10.95	91932265	10.95
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210826	170.15	171.4	167.55	168.05	5813113	165.63	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20210826	12.1	12.5	11.75	11.85	1129993	11.85	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210826	9	9.1	8.85	9	965045	9
ZENITHEXPO.NSE	Zenith Exports Limited	20210826	81	87	78.55	82.85	4101	82.85	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210826	436.1	448.9	435.05	446.4	788716	444.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210826	85	98.2	81.8	96.2	2982925	96.2	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210826	108.95	109.45	104.75	106.15	29579	106.15	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210826	28.5	30.45	28.5	30.45	8555	30.45	up	up	correct
ZOMATO.NSE	Zomato Limited	20210826	125.25	127.15	124.35	125.85	20645403	125.85	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210826	334.7	345	326.7	342.65	73428	341.72	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210826	121.4	126	120.2	123.3	22855	123.3	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210826	126.9	132.8	125.3	129.15	56164	127.27	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210826	2231.7	2396.1	2224.25	2284.95	369460	2284.95	up	up	correct