CollectAI

close-nse_india_stocks

2021/09/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210903	54.45	54.85	53.15	53.6	53659	53.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210903	35.5	35.5	35.5	35.5	998	35.5
3MINDIA.NSE	3M India Limited	20210903	24900	25000	24400	24537.05	4348	24537.05	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210903	14.7	14.7	13.3	14.05	13164	14.05	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20210903	463	475.1	463	471.3	17740	471.3	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210903	93.75	99.45	93.75	96.8	136393	94.76	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210903	4.45	4.45	4.35	4.35	313457	4.35	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210903	271.9	295	266.3	286.45	149386	286.45	up	up	correct
AARON.NSE	Aaron Industries Limited	20210903	106.2	106.2	100.95	102	5829	102	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210903	619.95	626.8	617.7	621.25	128348	621.25	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20210903	924.6	931	910.3	913.3	731660	910.86	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210903	1419.05	1436	1405	1415.05	7979	1415.05	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210903	19.1	19.2	18.1	18.7	8874	18.7	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20210903	56	57.4	55.55	56.8	21752	56.29	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20210903	2449.55	2470.35	2390	2412.2	101016	2412.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210903	40.4	43	39.5	43	222653	43	up	down	incorrect
ABB.NSE	ABB India Limited	20210903	1900	1900	1843	1848.7	202306	1848.7	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210903	20000	20122	19780	19850.8	10014	19850.8	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210903	108.4	108.8	105.8	106.05	2384893	106.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210903	218.3	221.95	214.85	219.4	3515504	219.4	up	up	correct
ACC.NSE	ACC Limited	20210903	2483.3	2485	2436.3	2469	444256	2469	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210903	1273.4	1349	1270	1322	162476	1305	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20210903	246.5	246.5	236.35	237.6	729056	237.6	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210903	1578.5	1581.4	1551.55	1565.55	1687999	1565.55	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20210903	1097	1097.5	1061.2	1081.35	1093470	1081.35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210903	755.95	762	745.3	754.9	4491254	754.9	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210903	113.25	113.25	103.15	103.15	11600826	103.15	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20210903	1740	1755.75	1590.3	1750.5	677648	1750.5	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210903	878.3	905	860.55	871.15	40900	868.41	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210903	691	691	674	676.75	3492	676.75	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20210903	9.5	10	9.5	9.9	1605	9.9	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20210903	70.95	71.4	69.2	70.35	190685	70.35	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210903	69.5	70.45	68.5	68.8	10991	68.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210903	380.1	383.55	377.05	378.7	85617	378.7	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210903	261.8	262.9	255.9	259.15	389151	257.01	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20210903	4543	4639.95	4543	4604.45	39218	920.89	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210903	321	327.7	313.65	322.45	11263	320.47	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210903	913	957.4	913	957.4	7409	957.4	up	down	incorrect
AGRITECH.NSE	Agri	20210903	48.4	50.2	47.6	50.2	29976	50.2	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210903	16.5	16.5	15	15.05	72781	15.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210903	178.5	181.95	176.3	179.4	2467	179.4	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210903	400.85	401	381	382.95	26212	382.95	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210903	285.1	292.95	283.05	288.05	2912	288.05	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210903	2001	2108.9	2001	2097.05	225594	2097.05	up	up	correct
AIRAN.NSE	Airan Limited	20210903	23.3	23.65	22.5	23.15	25356	23.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210903	2214	2227.85	2201.9	2213.65	27827	2204.02	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210903	365	365	352	358.4	18147	357.13	down	down	correct
AKASH.NSE	Akash Infra	20210903	174.1	178.8	165.9	172.8	120669	172.7	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20210903	450	465	446.1	450.65	40195	446.83	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210903	8.6	8.65	8.4	8.45	198185	8.45	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210903	2281	2290	2250	2254.6	8926	2254.6	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210903	15.45	15.8	15.4	15.55	172283	15.36	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210903	572.8	617.65	563	602.25	87548	596.25	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20210903	117	119.9	115.05	115.6	1768865	115.6	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210903	809	841	791.95	812.7	37578	812.7	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210903	68.5	74.95	67.6	71.5	62473	71.5	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20210903	3910	3923.9	3811.25	3834.9	124870	3834.9	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210903	4100	4198.9	4075	4131.65	174032	4131.65	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210903	234	237.8	223.1	226.75	1552409	226.75	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210903	450	482	449	460.25	65179	422.74	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210903	78	78	73.65	74.35	18732	74.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210903	22.2	22.45	21.95	22.3	5884728	22.3	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210903	51.5	52.5	51.05	51.35	23240	51.35	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20210903	338.9	350	337.55	340.55	68484	333.79	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210903	1.9	2	1.9	2	29425	2	up	down	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210903	725	727.65	718.25	721.65	1074765	717.14	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210903	3228	3244	3122.25	3150.2	94848	3150.2	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210903	1509	1556.05	1496.05	1525.6	31496	1492.23	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20210903	430.85	437.85	425.5	437.1	4507212	437.1	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210903	28.3	28.7	28.2	28.65	20921	28.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210903	35.4	35.4	33.1	34.1	91192	34.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210903	716	728	706.55	713.35	31494	710.06	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210903	63.5	65.9	63.5	63.55	177039	63.45	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20210903	23.9	23.9	22.7	23.9	1035758	23.9
ANDHRAPAP.NSE	Andhra Paper Limited	20210903	228.65	231.95	228	229.6	9445	229.6	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210903	529.9	538.45	527.05	530.5	27195	95.14	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210903	1168.75	1260	1168.75	1234	569454	1228.56	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210903	18.1	19.15	18.1	18.8	17717	18.8	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210903	1.85	1.85	1.8	1.85	66842	1.85
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210903	9.3	9.5	9.25	9.3	214889	9.3
ANSALHSG.NSE	Ansal Housing Limited	20210903	6.75	6.75	6.45	6.5	132578	6.5	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20210903	0.65	0.65	0.65	0.65	0	0.65
ANUP.NSE	The Anup Engineering Limited	20210903	1003.95	1021.45	994.95	1003.35	18322	1003.35	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210903	766.6	766.95	750	754.7	102645	753.73	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210903	647.15	648.95	633.65	637.15	52526	637.15	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210903	447.9	450	430.1	440.6	66251	435.55	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210903	329	337.05	314.8	323.45	53677	323.45	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20210903	279.6	279.8	273.5	274.45	80612	272.55	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210903	1705	1715.1	1690	1699.2	86688	849.6	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210903	788	789.85	767.5	774.75	439856	774.75	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210903	113	114.5	113	113.85	60483	113.62	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210903	5054	5073.3	4967	5014.55	567961	5014.55	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210903	1500	1561	1482.1	1523.4	144539	507.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210903	222.5	224.5	219.8	223.05	2217660	223.05	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210903	840	840	816.95	820.45	565	819.15	down	down	correct
APTECHT.NSE	Aptech Limited	20210903	304	306.45	294.1	296.7	441767	296.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210903	30.5	30.8	30.1	30.2	11080	30.2	down	down	correct
ARCHIES.NSE	Archies Limited	20210903	18	18.25	17.3	18.1	45040	18.1	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210903	40.25	40.25	40.25	40.25	1520	40.25
ARIES.NSE	Aries Agro Limited	20210903	152	153.9	149	150.2	42674	149.39	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210903	25	25.65	24.15	25.5	11531	25.5	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210903	112.75	113.9	108.45	112.25	99349	112.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210903	718.45	730	714	717.95	3075	717.95	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210903	71.6	72	70	70.5	60734	70.5	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210903	146.3	146.3	137.95	140.1	6112	140.1	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210903	27.35	28	26.65	26.9	43723	26.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210903	29.15	30.4	28.5	28.65	14441	28.65	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210903	333.2	349.9	330.2	345	4614	345	up	up	correct
ARVIND.NSE	Arvind Limited	20210903	94	94.45	92.2	92.7	989151	92.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210903	248	255	247	248.65	748824	248.65	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210903	137.1	140	132.55	134.7	325183	134.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210903	354	372.95	353	366.3	161640	365.28	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210903	339	341.95	330.5	333.65	15224	330.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210903	58.2	58.2	54	56.05	5558	56.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210903	447.95	461	445.25	452.85	102993	452.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210903	143.2	145.4	140.15	145.4	123382	144.81	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210903	169.65	176	167.6	170.9	267733	170.9	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210903	18.85	19.25	18.6	18.7	28849	18.7	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210903	100.25	102.5	100.05	100.4	831762	100.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210903	121.95	123	119.7	120.6	31962511	120.6	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210903	80.8	81.45	79.25	79.45	1036	79.45	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210903	3301.6	3344.95	3286.5	3338.8	832039	3334.86	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20210903	165.9	168.9	164.3	165.65	335293	165.15	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210903	197.4	197.45	190.55	192.3	2661	192.3	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210903	1310	1330	1288	1294.85	16325	1294.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210903	225.9	230	221.5	228.3	3151747	228.3	up	up	correct
ASTRAL.NSE	Astral Limited	20210903	2117.75	2140	2090	2100.3	276936	2099.18	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210903	158.9	162.15	158	158.7	363893	158.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210903	3190	3250	3190	3196.65	28578	3196.65	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210903	61.1	62	60	60.15	349907	60.15	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210903	1009.9	1018.8	986.6	994.15	5661	994.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210903	1479.5	1485	1405.55	1477.4	336192	1477.4	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20210903	13.1	13.1	12.4	12.7	8808	12.7	down	up	incorrect
ATUL.NSE	Atul Ltd	20210903	9269.1	9279.55	9182.5	9218.25	10650	9218.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210903	201.45	203.75	196.1	197.55	169124	197.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210903	1180.05	1213	1151.15	1169.9	3700801	1169.9	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210903	200.45	210	200	200.85	23401	200.85	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210903	748	759.9	741.9	757.9	2650092	756.24	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210903	73.5	75	71.8	73	2615	73	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210903	1250.05	1261.2	1232	1242.75	12018	1242.75	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20210903	57.95	58	55.65	56.3	22198	56.3	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210903	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210903	418.8	425.95	418.1	423.5	45883	423.5	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210903	565.1	566.95	553.5	560.55	273051	560.55	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20210903	75.1	76.35	74.6	74.8	156303	74.8	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210903	804.5	809.9	787.7	798	7509746	798	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210903	73.6	74.8	72.5	72.95	42904	72.95	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210903	180.09	180.09	180.09	180.09	0	180.09
AYMSYNTEX.NSE	AYM Syntex Limited	20210903	92.8	98.6	86.4	98.6	430938	98.6	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210903	132	132	127.1	131.5	2934	131.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210903	2.5	2.55	2.4	2.4	562934	2.4	down	down	correct
BAJAJ.NSE	AUTO	20210903	3726	3809.5	3725	3757.5	740269	3757.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210903	250.6	251	243.3	245.1	855156	245.1	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210903	1188.7	1208.45	1185	1203.75	96325	1203.75	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210903	16776.8	16859.85	16560	16734.35	248555	16734.35	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210903	14	14.75	14	14.5	1752232	14.5	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210903	4295	4395.8	4270.05	4353.45	24930	4274.98	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210903	7500	7555	7461.75	7523.4	880247	7523.4	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210903	61.2	62.65	61.2	61.9	137304	61.9	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20210903	4097.45	4123.4	4005	4050.55	91374	4050.55	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210903	534	545.65	532.2	535.05	1612	535.05	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210903	29.05	29.05	29.05	29.05	0	29.05
BALKRISIND.NSE	Balkrishna Industries Limited	20210903	2399.8	2415.95	2373.15	2411.15	282897	2407.06	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210903	1.25	1.3	1.25	1.3	1427679	1.3	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210903	131.9	132.25	130	131.2	252368	125.55	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210903	100.65	101.4	97.5	98	38356	97.08	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210903	371.5	372.65	366.35	370	482089	370	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210903	67.25	70	65.6	67.75	40196	66.03	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210903	1792	1812	1775	1791.95	6652	1791.95	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210903	218	219.75	214.05	215.3	273184	215.3	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20210903	284	288.5	282.5	285.7	3346834	285.7	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20210903	35.1	35.95	33.8	33.85	8731	33.85	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20210903	96.7	102.15	87	90.1	664657	90.1	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210903	78.55	80.3	78.25	79.2	24039114	79.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210903	374.88	374.88	369.17	370.95	787495	370.95	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210903	60	61.5	59.15	59.3	10983099	59.3	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20210903	174.5	175	169.85	174.25	12909	172.75	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210903	1116.3	1137.7	1101.5	1110	107896	1110	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210903	2.85	2.85	2.65	2.75	10697	2.75	down	down	correct
BASF.NSE	BASF India Limited	20210903	3698	3710	3600	3621.35	68058	3621.35	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210903	59.87	60.32	58.71	59.67	130405	59.67	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20210903	1793	1803.4	1765	1772.5	219554	1772.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210903	5555.5	5598.95	5462.45	5480.7	9181	5340.37	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210903	1333	1398	1329.65	1382.55	47738	1377.57	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210903	1228	1235.6	1215	1219.15	90355	1219.15	down	down	correct
BCG.NSE	Brightcom Group Limited	20210903	35.6	36.6	35.5	35.5	1953109	35.49	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210903	3.8	3.85	3.75	3.8	105618	3.8
BDL.NSE	Bharat Dynamics Limited	20210903	397.15	399.9	392.65	395.3	120629	394.66	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210903	13.25	13.85	13.25	13.55	7291	13.45	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210903	390.05	394	388	388.5	101509	388.5	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210903	37.75	37.75	36.4	36.65	7384	36.65	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210903	192	199.55	190.55	198.6	17390220	197.39	up	up	correct
BEML.NSE	BEML Limited	20210903	1340.3	1355	1328	1344.35	188033	1343.26	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20210903	181	183.65	179.4	179.95	582019	178.99	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210903	838.9	838.9	824.65	831.35	631851	831.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210903	383.8	386.95	368	370.85	41384	370.85	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20210903	435	440.9	422	425.15	130818	425.15	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210903	2.1	2.1	2.1	2.1	0	2.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210903	53.85	55	53.6	53.85	79394	53.85
BHAGERIA.NSE	Bhageria Industries Limited	20210903	251.9	258	249	250.05	71346	250.05	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210903	54.5	54.5	51.2	52.5	56835	52.5	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210903	30.6	30.9	30	30.35	14425	30.35	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210903	2.9	3	2.85	2.9	240399	2.89
BHARATFORG.NSE	Bharat Forge Limited	20210903	791	811.45	785.3	791.3	3896373	789.7	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210903	137.4	137.45	129.25	133.05	71234	133.05	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210903	12785	12868.85	12611	12661.6	1354	12660.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210903	66	67	64.05	66.35	14282	66.35	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210903	668	669.6	654	658.45	7774350	658.45	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210903	54.7	56.2	54	55.45	41379799	55.45	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20210903	105.25	105.75	102.15	103.15	3600	20.58	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210903	216	219	214	215.6	4577	215.6	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210903	22.95	23.25	22.3	22.5	115058	22.5	down	down	correct
BIOCON.NSE	Biocon Limited	20210903	361.7	365.7	357.5	363.5	2170998	363.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210903	63.45	64.95	62.5	63.7	24739	63.7	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20210903	89.3	89.3	84.55	86.15	16815	85.13	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210903	1344	1355	1327.75	1349.7	139595	1339.46	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210903	61.9	62.9	61.1	61.85	116328	61.85	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210903	24.4	26.25	24.35	25.85	488509	25.85	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20210903	1.35	1.4	1.3	1.35	99536	1.35
BLBLIMITED.NSE	BLB Limited	20210903	8.8	9.15	8.8	9	27986	9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210903	113.95	115	111	111.3	400723	110.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210903	27.65	27.65	26	26.05	247442	26.05	down	down	correct
BLS.NSE	BLS International Services Limited	20210903	220.65	225	218.4	223.05	637203	222.85	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210903	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20210903	5890	6339	5861.35	6296.9	229697	6296.9	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210903	799.9	804.8	780.55	785.55	53678	785.55	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210903	106.9	108.45	106.1	106.5	402150	105.73	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210903	94	95.75	93.15	94.1	3535631	94.1	up	up	correct
BOROLTD.NSE	Borosil Limited	20210903	209.9	212.05	204	206.55	92411	206.55	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210903	302.8	302.8	296	299.75	105925	299.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210903	14149.65	14344	14109.1	14310.4	37460	14310.4	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210903	483	494	480.2	491.3	8186035	450.91	up	up	correct
BPL.NSE	BPL Limited	20210903	50.05	50.05	47.7	50.05	2423905	50.05
BRFL.NSE	Bombay Rayon Fashions Limited	20210903	7.3	7.3	6.9	7	528469	7	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210903	371.65	378.8	363.2	370.15	1209818	370.15	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210903	4105	4134.7	4073.15	4124.2	426377	4124.2	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20210903	31.45	31.7	30.75	30.95	20320	30.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210903	123.9	125.8	119	119.95	45417	119.95	down	down	correct
BSE.NSE	BSE Limited	20210903	1187	1234.7	1180	1184.2	945381	1184.2	down	down	correct
BSL.NSE	BSL Limited	20210903	60.05	63.1	60.05	63.1	71697	63.1	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210903	4319.45	4342.7	4303.2	4338.25	477	4338.25	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210903	191.99	192.29	190.95	192.2	285	19.22	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20210903	414.1	420.7	412.4	414.7	1238357	413.19	up	down	incorrect
BURGERKING.NSE	Burger King India Limited	20210903	158.1	159.85	156.5	157.05	2300757	157.05	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210903	3.15	3.15	2.9	3.15	281100	3.15
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210903	751.7	764	738.6	749.85	17631	747.64	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210903	25.75	25.75	23.8	24	11336	24	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210903	28.5	28.5	27.15	27.4	34750	27.4	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210903	559.25	559.8	553	555.65	1433692	555.65	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210903	18.75	18.75	18.75	18.75	0	18.75
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210903	178.3	178.3	168.6	170.05	611319	170.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210903	3818.8	3839.65	3710	3725.35	378965	3713.47	down	down	correct
CANBK.NSE	Canara Bank	20210903	159.35	163.45	159.1	160.7	19159144	160.7	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210903	2.9	2.9	2.8	2.9	27816	2.9
CANFINHOME.NSE	Can Fin Homes Limited	20210903	589.8	598.9	580.2	586.05	1468037	584.43	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210903	360	369.5	360	367.7	29707	367.07	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210903	154.7	158.35	148.65	149.9	454592	149.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210903	733	751	733	740.1	108513	738.83	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210903	88.6	91.45	87.15	88.6	4782	88.6
CARBORUNIV.NSE	Carborundum Universal Limited	20210903	819.4	843.4	805.25	819.95	316689	819.95	up	up	correct
CAREERP.NSE	Career Point Limited	20210903	170.2	170.5	166.15	167.95	56580	167.95	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210903	681.5	715	678.2	701.1	395603	687.79	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20210903	1468.95	1475	1450.3	1466	143088	1466	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210903	135	137.2	133.55	136.05	661275	136.05	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210903	0.5	0.5	0.5	0.5	0	0.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210903	6.55	6.55	6.25	6.5	36774	6.5	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210903	411.45	413.95	402	404.7	273275	404.7	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20210903	1193	1215	1180	1200.9	324348	1193.06	up	up	correct
CEATLTD.NSE	CEAT Limited	20210903	1297	1321	1288.45	1310.95	119135	1310.95	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210903	30.1	31.45	29.85	30.5	107047	30.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210903	9.25	9.25	8.65	8.85	52842	8.85	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210903	459	468	449.5	451.9	45408	451.9	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210903	9.3	9.6	9.3	9.4	232745	9.4	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20210903	20.75	21.3	20.7	20.85	4389736	20.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210903	35.15	35.75	34.8	35.05	363143	35.05	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20210903	485	488	471	478.2	6515	478.2	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210903	395.7	404	394.05	396.4	293274	396.4	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210903	824.8	857.75	818.1	849.35	1377924	849.35	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210903	4259	4357.95	4253	4346.5	22197	4346.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210903	59.85	60.6	58.5	59.8	376567	59.8	down	down	correct
CESC.NSE	CESC Limited	20210903	823	836	817.1	829.4	514908	82.94	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210903	508.95	515.65	507	508.8	44605	508.4	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210903	94.55	94.55	90.9	91.45	2976399	91.45	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20210903	177.65	179.75	175	178.55	275469	178.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210903	317.45	322.5	315	315.95	561033	315.95	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20210903	226.4	229.9	223.5	226.2	9937	226.2	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210903	455.7	464.95	455.6	457.25	110917	457.25	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210903	154.1	157	154.05	154.75	4328	154.75	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20210903	617.7	618.5	590	606.95	810355	606.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210903	107	113.5	106.5	111.15	1697054	111.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210903	582.85	598.6	568	571.45	2631645	571.45	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210903	677.7	685	672	675.1	29078	675.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210903	534.95	538.85	528.65	532	38600	532	down	down	correct
CINELINE.NSE	Cineline India Limited	20210903	111.5	111.5	106.25	107.35	257451	107.35	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20210903	12.7	12.8	11.65	12.5	30534	12.5	down	down	correct
CIPLA.NSE	Cipla Limited	20210903	956.1	963	930.65	941.1	3110583	941.1	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20210903	1572.9	1649.5	1572.9	1620.45	858686	1620.45	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210903	143.25	143.35	140.3	143.35	44634	71.68	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210903	559	567	556	563.3	28591	563.3	up	up	correct
CMICABLES.NSE	CMI Limited	20210903	48.1	49.5	47.5	47.8	54886	47.8	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20210903	141.9	147.15	141.75	146.35	12734022	138.1	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20210903	357.6	368.55	356.55	363.85	357165	355.27	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210903	28.95	28.95	27.6	27.95	1138952	27.95	down	down	correct
COFORGE.NSE	Coforge Limited	20210903	5185	5312.95	5130.8	5243.25	620969	5229.74	up	up	correct
COLPAL.NSE	Colgate	20210903	1730	1753.4	1719	1724.5	616300	1703.26	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210903	26	26.1	25	25.25	224237	25.05	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210903	13.65	14.05	13.65	13.75	63886	13.45	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210903	744	745	723.6	727.25	3161373	720.85	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210903	72.6	73.65	71.7	71.9	686452	71.81	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210903	168.5	176.25	159.55	159.55	105831	159.55	down	down	correct
CONTROLPR.NSE	Control Print Limited	20210903	344	351.75	343	346.25	9253	346.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210903	40	40.95	38.6	39.4	19021	39.4	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210903	54.5	56.55	54.1	54.95	47137	54.95	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210903	803.5	808.25	791.55	799.25	390599	799.25	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210903	1359.1	1374	1335.6	1344.35	40504	1321.98	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20210903	2.85	3.1	2.8	3.05	280998	3.05	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20210903	1.7	1.75	1.65	1.7	239029	1.7
CPSEETF.NSE	Nippon Mutual Funds	20210903	25.97	26.43	25.97	26.38	7140119	26.38	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210903	2064.9	2064.9	1972.35	1983.05	33695	1983.05	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210903	247	247	233.1	234	17534	233.45	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210903	2.8	2.8	2.8	2.8	0	2.8
CREDITACC.NSE	CreditAccess Grameen Limited	20210903	687	690	676.05	680.2	46143	680.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20210903	120.15	122.85	120.15	121.55	3550	121.05	up	up	correct
CRISIL.NSE	CRISIL Limited	20210903	2852.25	2885	2790	2813.1	41764	2805.31	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210903	482.2	487.55	471	472.85	932043	472.85	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210903	303.9	304.95	300.25	301.9	148309	301.9	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210903	53.55	54.1	51.3	51.95	89566	51.95	down	down	correct
CUB.NSE	City Union Bank Limited	20210903	156.7	157.95	152.75	154.2	2117766	154.2	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210903	23.5	24.5	23.05	23.25	13131	23.25	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20210903	1045.75	1049.4	1017.65	1025.95	923886	1025.95	down	down	correct
CUPID.NSE	Cupid Limited	20210903	225.75	246.9	225.15	243.2	189600	238.49	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210903	9.2	9.9	9.05	9.8	5102	9.8	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210903	164.9	178.35	164.65	176.75	406799	175.72	up	down	incorrect
CYIENT.NSE	Cyient Limited	20210903	994.95	1003	982.85	990.15	242420	981	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210903	67	68.3	66.8	67.15	1047385	66.67	up	up	correct
DABUR.NSE	Dabur India Limited	20210903	643.2	644	634	641.25	1676263	638.6	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210903	2220	2258.95	2200.3	2229.4	287991	2223.81	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210903	422	437	422	427.85	109813	424.66	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20210903	41.85	42.8	41.85	42.2	1611	42.2	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210903	320.6	322.7	310	312.85	130192	312.85	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210903	91	92.35	89.7	91.15	261623	88.37	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210903	515.7	528	512.45	521.2	405257	520.19	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210903	24.7	25.45	24	24.45	183680	24.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210903	19.5	19.5	19.5	19.5	628	19.5
DCAL.NSE	Dishman Carbogen Amcis Limited	20210903	192.7	198.75	189	193.15	644422	193.15	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210903	93	94.5	91.7	93.9	715869	93.9	up	up	correct
DCM.NSE	DCM Limited	20210903	49.8	49.8	46.2	47.9	10382	47.9	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210903	2.35	2.45	2.35	2.35	260	2.35
DCMNVL.NSE	DCM Nouvelle Limited	20210903	207	210.7	204	206.7	60377	206.7	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210903	879	916	875	899.05	145644	894.73	up	up	correct
DCW.NSE	DCW Limited	20210903	35.45	35.65	35.1	35.2	684156	35.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210903	736	737.5	722	731.8	47873	726.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210903	429.75	433.8	416.1	421.35	80747	421.35	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210903	2321.85	2405	2307.9	2348.7	1199390	2348.7	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210903	210.4	214.8	204.2	206.7	8994034	206.7	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210903	55.55	56	54.25	55.8	6007	55.8	up	up	correct
DEN.NSE	DEN Networks Limited	20210903	47	49.6	47	48.95	1485259	48.95	up	up	correct
DENORA.NSE	De Nora India Limited	20210903	330.45	336.65	325.8	328.1	13444	327.14	down	down	correct
DEVYANI.NSE	Devyani International Limited	20210903	125.25	129.7	125	126.9	8661075	126.9	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210903	346	346	340	340.75	31414	340.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210903	11.4	12.4	11.4	11.6	19711	11.6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210903	310.7	314.4	308.5	313.35	268717	313.35	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210903	16	16.2	15.7	15.85	637805	15.85	down	down	correct
DHANI.NSE	Dhani Services Limited	20210903	199.4	211	194.65	203.05	2683738	203.05	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210903	841	841	817.7	821	56417	821	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210903	23.2	23.2	23	23.2	82101	23.2
DHUNINV.NSE	Dhunseri Investments Limited	20210903	643.7	645	625.2	633.05	6140	630.59	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210903	665	682.45	655.55	668.35	18705	668.35	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210903	0.95	0.95	0.9	0.95	1069484	0.95
DICIND.NSE	DIC India Limited	20210903	459.9	460.95	444.1	445.9	4783	445.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210903	53.05	55.8	53	53.45	50103	53.45	up	up	correct
DISHTV.NSE	Dish TV India Limited	20210903	13.15	13.5	13.05	13.2	5883804	13.2	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210903	5183	5264.55	5136.35	5208.3	547010	5208.3	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20210903	4312	4337.2	4221.4	4240.2	311469	4239.2	down	down	correct
DLF.NSE	DLF Limited	20210903	340.85	346.6	338.4	343.7	10190223	343.7	up	up	correct
DLINKINDIA.NSE	D	20210903	134.2	134.35	131.5	131.95	186022	131.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210903	3940	3961.7	3925.05	3938.9	262989	3938.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210903	2.3	2.3	2.3	2.3	32315	2.3
DOLAT.NSE	Dolat Investments Limited	20210903	100.5	105	99.65	99.95	313026	99.95	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210903	362.2	368.1	355	356.9	192448	356.9	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210903	58.45	62	57.85	60.7	196873	60.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210903	15.7	16	15.3	15.4	39545	15.35	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210903	214	216	211	212.75	15030	212.75	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210903	354.3	363.15	354.1	355.65	82029	355.65	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210903	4876.2	4909.25	4862.3	4898.55	431315	4898.55	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210903	124.9	128.9	123.25	125.35	16399	125.35	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210903	286	286	279	280.2	5808	280.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210903	11.65	11.7	10.8	11	54378	11	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210903	300	300.9	281.1	292.4	63033	292.4	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210903	70.9	71.65	69.7	70.05	817696	70.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210903	2297	2348.95	2258.5	2298.8	28657	2298.8	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210903	555	557.9	541	542.75	16373	542.75	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210903	487	495	473	475.95	1928449	475.03	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210903	3.9	3.9	3.7	3.85	39240	3.85	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20210903	2.4	2.5	2.3	2.45	54230	2.45	up	down	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20210903	4075	4075	3875.27	3991.52	45	3991.52	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20210903	1148.5	1150.25	1148.5	1149.41	3106	1149.41	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20210903	1174	1175.98	1170.07	1173.95	4505	1173.95	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210903	2196.45	2260.45	2196.45	2239.95	31561	2238.95	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210903	80.95	82.05	79.55	80.25	1927540	80.25	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210903	3	3.05	3	3	13611	3
EICHERMOT.NSE	Eicher Motors Limited	20210903	2738.65	2857	2713	2802.6	2305890	2802.6	up	up	correct
EIDPARRY.NSE	E.I.D.	20210903	409.65	411.7	405.4	409.05	128560	404.48	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210903	318.85	325	318.2	320.45	14225	320.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20210903	107.9	109.6	105.35	106.2	397563	106.2	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210903	410	412.65	403.7	405.8	4498	405.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210903	119	120	116.35	117.3	402688	117.03	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210903	171.4	174.75	168.4	169.65	698418	169.65	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210903	35.7	35.9	35.1	35.5	273221	35.5	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210903	126.4	128.75	126	126.2	9895	126.2	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20210903	197.4	201.6	196.4	199.35	109493	199.35	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210903	39	39.5	38.55	39.25	54798	39.25	up	up	correct
EMAMILTD.NSE	Emami Limited	20210903	599.1	610	598.55	605.65	509566	601.31	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210903	173.9	173.9	171	171.75	57884	171.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210903	74.95	74.95	72	74.95	211165	74.95
EMCO.NSE	EMCO Limited	20210903	2	2	1.9	2	31263	2
EMKAY.NSE	Emkay Global Financial Services Limited	20210903	121.4	124.05	120.4	120.95	85219	120.95	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210903	107.5	109.9	105.15	106.5	61001	106.11	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210903	1653	1655.5	1606	1612.1	69134	1612.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210903	9.8	9.8	9.6	9.65	14931	9.65	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210903	72.15	72.45	71.6	71.9	899437	71.3	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210903	196.65	210.5	195.5	202.35	79327	201.33	up	up	correct
EPL.NSE	EPL Limited	20210903	240.5	244	238.65	239.7	170770	237.27	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210903	446	446	400.2	407.79	809	407.79	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210903	126.65	127.9	122.5	123.5	504328	123.5	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210903	61.35	61.6	59.5	60.05	525430	60.05	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210903	768	768	743.6	765.45	89108	765.45	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210903	17.7	18	17.4	17.6	478911	17.6	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210903	2140	2175.35	2101.25	2116.1	8464	2098.38	down	down	correct
ESCORTS.NSE	Escorts Limited	20210903	1315	1331	1294.9	1321.7	1155242	1321.7	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210903	10.2	10.3	9.95	10.1	57209	10.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20210903	135.95	146.75	135.7	142.8	493094	139.42	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20210903	333	345	333	339	354769	339	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210903	449.65	455.7	445	446.15	34467	446.15	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210903	3.25	3.3	3	3.3	119751	3.3	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20210903	1113.7	1125.3	1045	1091.55	27572	1080.23	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210903	196	204.9	187.4	189.65	69816375	189.65	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210903	1046	1069.9	1004	1033.5	12479	1033.5	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210903	128.25	128.35	124.3	125.2	127209	125.2	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20210903	108.6	114.95	107.5	110.25	2041058	110.25	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210903	6.8	6.9	6.75	6.75	3359307	6.75	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20210903	1.5	1.55	1.45	1.5	4155524	1.5
FDC.NSE	FDC Limited	20210903	342.45	343.5	338.65	340.45	75235	340.45	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210903	83.2	84.45	82.1	82.85	11703500	82.85	down	down	correct
FEL.NSE	Future Enterprises Limited	20210903	8.6	8.65	8.45	8.5	345650	8.5	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210903	11.6	11.8	11.25	11.45	23047	11.45	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210903	1128.95	1185	1053.45	1072.3	466090	1057.84	down	down	correct
FILATEX.NSE	Filatex India Limited	20210903	88	90.85	83	89.35	3256525	88.94	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20210903	477	478.8	468	473.25	166072	468.32	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210903	3049	3172.05	3022.15	3061.1	151495	3061.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210903	168.95	172.75	168.4	171.15	886537	169.27	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210903	18.9	18.95	17.3	18.35	13528	18.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210903	51.75	52.2	50.5	50.95	100189	50.95	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210903	1700	1706	1675	1682.8	76835	1682.8	down	down	correct
FMGOETZE.NSE	Federal	20210903	278.8	285	278.8	280.6	51387	280.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20210903	8.05	8.05	7.9	7.95	89643	7.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210903	1356.2	1407.55	1352	1368.85	91170	1364.24	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20210903	278.8	288.85	278.45	287.3	4043787	287.3	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210903	1498.2	1504.8	1483	1496.45	551	1496.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210903	45.3	45.8	44.8	45.1	947199	45.1	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210903	66.9	66.9	65	65.65	34097	65.65	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20210903	192	197.55	189.1	190.4	5939265	190.4	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210903	142.3	144.8	140.9	142.2	768006	141.63	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210903	184.8	186.1	179.3	180.05	309832	180.05	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210903	146	149.35	145.1	147.4	14252130	142.94	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210903	2.5	2.55	2.35	2.4	1822900	2.4	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210903	3200	3254	3176	3187.95	35842	3187.95	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210903	68.5	69.55	67.7	68.45	38280	68.45	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210903	54.9	55	53.7	54.75	34804	54.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210903	453.55	464.45	452.3	460.95	8281	460.95	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210903	512.4	516	510	513.05	7490	513.05	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210903	130	143.05	128	142.9	486641	142.9	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20210903	89.85	89.9	87.2	89.15	9145	89.15	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210903	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20210903	3208.75	3290	3185.1	3268	28178	3265.54	up	down	incorrect
GATI.NSE	Gati Limited	20210903	141.75	144.45	140.5	141.4	545279	141.4	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210903	0.85	0.85	0.85	0.85	0	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20210903	50.75	52.95	50.3	51.8	3441961	51.8	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20210903	261.9	263.7	253.1	256	35480	256	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210903	148	148.8	143.3	143.9	11964	143.9	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20210903	86	86.1	84	85.55	4935	85.55	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210903	145	147.9	140.1	145.35	39144	145.35	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210903	9.7	10	9.7	9.85	88650	9.85	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210903	62.3	67.15	62.3	66.25	1759843	65.73	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210903	78.8	80.6	77.4	78	336400	78	down	down	correct
GEPIL.NSE	GE Power India Limited	20210903	332.2	332.2	325	329.25	51570	329.25	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210903	359.6	363.3	355	359.7	388112	354.97	up	up	correct
GET&D.NSE	GE T&D India Limited	20210903	140.95	142.4	133.95	134.5	618919	134.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210903	65.65	66	64.45	65.15	68238	65.15	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210903	1.9	1.95	1.9	1.95	3003	1.95	up	up	correct
GHCL.NSE	GHCL Limited	20210903	372.9	377	369.3	374.85	605217	374.85	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210903	151	152.6	148	149.45	207137	145.66	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210903	150.2	151.9	148.2	149.45	682449	149.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210903	44.4	47.95	44.4	46.9	2168	46.9	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20210903	5830	5831.45	5797.55	5823.35	3874	5786.59	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210903	31.95	32.05	30.55	31.1	59166	31.1	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20210903	82.25	83.45	81.5	82.05	481438	79.41	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210903	3.25	3.25	3.1	3.1	884	3.1	down	down	correct
GKWLIMITED.NSE	GKW Limited	20210903	688	688	661.3	664.85	353	664.85	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210903	3919	4023	3872.8	3989	681341	3989	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210903	1540	1554	1498	1511.35	56927	1511.35	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210903	541	544	532.25	533.75	827959	531.23	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20210903	3	3	3	3	14845	3
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210903	50.75	50.75	49.5	49.9	6838	49.9	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20210903	1100	1100	1045	1049.85	137894	1048.28	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20210903	672	679.9	672	673.95	156097	662.38	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210903	594.9	615	581.6	590.4	244225	590.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210903	68.05	69.35	67.65	67.95	529222	67.75	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210903	4352	4409.9	4339.05	4370.15	23689	4369.24	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210903	30.55	30.85	30.1	30.45	7256786	30.45	down	down	correct
GNA.NSE	G N A Axles Limited	20210903	744	747.95	725	734.25	77208	731.78	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210903	339	340.05	334	335.9	201271	335.9	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210903	376.7	397	375.05	387.35	56009	387.35	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20210903	278.95	278.95	271.6	273.25	18432	271.29	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210903	989	989	972.8	978.95	20686	978.95	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20210903	636.25	644	632.9	635.75	70093	635.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210903	1135.5	1135.5	1108.65	1119.35	1255070	1119.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210903	564	586	560.9	571.3	1062002	571.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210903	1603	1616	1566	1580.4	772024	1580.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210903	1.1	1.1	1.05	1.1	128350	1.1
GOKEX.NSE	Gokaldas Exports Limited	20210903	194.8	198.2	186.05	198.2	439870	198.2	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210903	28.45	28.5	27.8	28	20584	28	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210903	38.85	39.6	38.2	38.65	66238	38.65	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210903	40.66	40.98	40.66	40.92	2236960	40.92	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210903	101.7	102.25	95.6	102.25	119523	102.25	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210903	732.9	735.9	715	719.4	30230	719.4	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210903	41.2	41.25	40.95	41.05	68532	41.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210903	20.3	20.3	18.4	20.3	1102462	20.3
GOODLUCK.NSE	Goodluck India Limited	20210903	306	309.8	298.8	301.5	73611	301.5	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210903	1048	1053	1035	1048.45	17510	1048.45	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210903	1110.1	1162	1103	1149.75	70262	574.88	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210903	101.6	102.05	101.25	101.65	540735	100.09	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210903	88	91	86.8	88.05	18285	88.05	up	up	correct
GRANULES.NSE	Granules India Limited	20210903	350	352.85	338.85	340.7	4191370	340.43	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20210903	646	649.9	637.6	640.75	220883	640.75	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210903	1510	1519.95	1492.5	1510.45	1135652	1510.45	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20210903	198	205.9	194.2	197.4	492411	197.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210903	142.4	145.4	140.4	141.85	1584704	141.85	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210903	1351.65	1369.1	1349.45	1362.95	1637	1362.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210903	253.05	260.45	246.05	258.75	352906	258.75	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20210903	181.35	185	177.35	178.45	867213	178.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210903	3	3	2.9	2.95	1588980	2.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210903	1340	1410	1326.65	1370.8	546592	1370.8	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20210903	1584	1644.9	1578.55	1639.85	66117	1639.85	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210903	1012.6	1092.45	982.3	1051.55	2745	1051.55	up	up	correct
GRPLTD.NSE	GRP Limited	20210903	940	1036.05	940	974.25	1969	974.25	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210903	194.4	197.35	190	194.85	185519	194.85	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210903	55	55.1	52.65	53.3	554222	53.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210903	106.3	106.65	104.8	105.3	1020003	103.08	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210903	352.6	354.95	349	350.4	1715291	348.39	down	down	correct
GSS.NSE	GSS Infotech Limited	20210903	73.15	78.2	72.5	76.45	646533	76.45	up	up	correct
GTL.NSE	GTL Limited	20210903	15.35	15.4	14.25	14.25	305931	14.25	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210903	1.6	1.6	1.6	1.6	3991622	1.6
GTNTEX.NSE	GTN Textiles Limited	20210903	7.2	7.2	7.2	7.2	64	7.2
GTPL.NSE	GTPL Hathway Limited	20210903	221.15	225.3	219.4	220.45	64061	220.45	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210903	190	194.2	188.25	192.65	206243	192.55	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210903	457.6	462.6	451.5	454	136198	446.69	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210903	227.95	227.95	218.25	219.4	5603	217.37	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210903	709	710.9	696	700.55	1076758	698.54	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210903	37.9	38.7	37.9	38.7	3559	38.7	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210903	609	612.35	604	608.8	39596	599.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210903	57.6	59.65	57.05	57.75	124055	57.75	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210903	241.35	241.35	234	237.6	21539	236.36	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210903	1430	1430	1385.5	1394.55	2403207	1380.22	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210903	1500	1537	1490	1503.05	2092303	1501.07	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210903	202.8	204	196.35	198.55	139578	198.55	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210903	23.4	24.15	23.25	23.75	3187493	23.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210903	1085	1099	1046.5	1057.9	140736	1057.9	down	down	correct
HAVELLS.NSE	Havells India Limited	20210903	1399	1434.65	1387	1430.45	2720191	1427.11	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210903	1.45	1.45	1.4	1.45	20263	1.45
HBANKETF.NSE	HDFC Mutual Fund	20210903	368.5	370	365	366.09	1613	366.09	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210903	51.4	52.35	50.1	50.55	852553	50.19	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210903	42.7	42.9	40.9	41.05	14184	41.05	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20210903	10.05	10.15	9.85	9.9	1621153	9.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210903	236.4	240	233.2	236.8	132330	236.8	up	up	correct
HCL.NSE	INSYS	20210903	12.9	13.1	12.85	12.9	310511	12.9
HCLTECH.NSE	HCL Technologies Limited	20210903	1173.5	1180.6	1158.25	1174.75	4533364	1165.22	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210903	2768.1	2784.15	2742.1	2758.6	1914438	2758.6	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210903	3109	3199	3082.05	3164.15	429455	3164.15	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210903	1586.1	1598	1568.3	1576.05	5367667	1576.05	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210903	738.95	747.75	727.2	734.4	15600504	734.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210903	42.24	42.24	41.9	41.94	272190	41.94	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210903	183.12	186	183.12	183.73	20216	183.73	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210903	623.99	625	612.1	617.31	4636	617.31	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210903	4.4	4.4	4.15	4.2	272245	4.2	down	up	incorrect
HEG.NSE	HEG Limited	20210903	2235.55	2263.9	2230	2254.15	74398	2254.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210903	265	266.8	262.1	263.55	124813	255.9	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210903	149	151.45	145.25	147.55	169619	147.55	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210903	458	463.15	444.95	449.8	94021	447.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210903	2732	2813.95	2732	2799.45	981491	2799.45	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210903	2403.8	2428	2359.85	2374.6	9263	2374.6	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210903	209	209.1	194	205.8	12696	205.8	down	down	correct
HFCL.NSE	HFCL Limited	20210903	69.4	69.95	66.15	68.8	2102786	68.66	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210903	578.85	582.5	568	571.15	84089	571.15	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210903	2731.9	2765	2700	2749.35	23302	2726.45	up	up	correct
HIKAL.NSE	Hikal Limited	20210903	635	650	626.1	628.45	544848	628.45	down	down	correct
HIL.NSE	HIL Limited	20210903	5508	5640	5420	5445.1	9918	5445.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210903	14.5	14.5	14.5	14.5	17779	14.5
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210903	252	255.85	247.2	248.95	62585	248.95	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210903	457.25	464.5	450	461.3	8516918	461.3	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210903	300	306	300	303.25	3815	301.27	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210903	119.55	121.3	118.5	119.1	2368562	118.77	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20210903	7.8	7.85	7.65	7.8	101195	7.8
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210903	36	37.55	36	37.4	16388	37.4	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210903	165.95	180.85	164.85	180.85	3151234	180.85	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210903	267.2	276.65	266.3	275.95	5925615	275.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210903	2802.2	2808.75	2756	2766.7	1561823	2749.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210903	324.05	326.9	322.2	325.05	635352	309.15	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210903	194.5	194.5	185.1	188.4	67288	188.4	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210903	130.9	133	129	130.9	29598	129.9
HITECH.NSE	Hi	20210903	568	655.55	554.5	557.25	45618	557.25	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210903	208.5	208.95	201.25	202.9	6502	202.9	down	down	correct
HITECHGEAR.NSE	The Hi	20210903	250.9	251	241.25	244.9	5644	243.07	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210903	4887	4990	4602.65	4805.9	49454	4805.9	down	down	correct
HLVLTD.NSE	HLV Limited	20210903	8.3	8.35	8.1	8.25	148006	8.25	down	down	correct
HMT.NSE	HMT Limited	20210903	29	29.25	28.55	28.6	6686	28.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210903	76.8	77.8	76.25	76.5	90488	76.5	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210903	2120	2120	2005	2026.7	16127	2026.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210903	332.2	334.48	326.01	329.57	3810	329.57	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210903	571.1	591.9	571	579.7	392731	579.7	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210903	40599.9	40603.05	40084.05	40161.6	3233	40161.6	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210903	1228.95	1237	1212.7	1217	5916	1206.95	down	down	correct
HOVS.NSE	HOV Services Limited	20210903	59	60.75	56	58.25	16907	58.25	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210903	70	72	68.85	72	164786	71.84	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210903	47.4	47.45	46.7	46.85	2158764	46.71	down	down	correct
HSIL.NSE	HSIL Limited	20210903	227.95	227.95	222	223.5	128655	219.82	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210903	24.3	24.4	23.75	23.95	174711	23.95	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210903	34.05	34.05	31	32.45	68476	32.45	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210903	43.55	44.1	43.05	43.35	1072729	41.96	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20210903	274.95	275.2	267.9	269.6	65132	269.6	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210903	145.5	151.5	144.2	145.95	9860764	145.95	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210903	232.7	234.6	229.4	230.65	8513837	230.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210903	245.1	245.1	241.5	243.8	1776	243.8	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210903	183.7	183.7	176.2	178.91	9258	178.91	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210903	41.65	42.08	41.27	41.99	1005587	41.99	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210903	724.75	731.8	721.1	724.3	8993813	724.3	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210903	377.7	377.7	365.52	366.58	5648	366.58	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210903	198	198	187	187.32	3798	187.32	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210903	1629	1645	1615.3	1629.75	478721	1625.32	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210903	42.48	42.48	41.71	41.9	83339	41.9	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210903	999.5	1000	990	999.99	126231	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210903	136.35	143.25	136.35	141.64	141330	141.64	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210903	110.65	111	108.61	109.81	15501	109.81	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210903	189.99	192	187.03	190.19	3528	190.19	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210903	195	195.7	184	185.56	175843	185.56	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210903	94.14	94.14	93.07	93.91	20682	93.91	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210903	43.6	43.67	42.81	43.11	33216	43.11	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210903	681.7	708	679.05	697.75	5187411	697.75	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210903	631.99	632.5	626.5	632.08	952	632.08	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210903	247	253.25	242.2	246.45	738091	246.45	down	down	correct
ICRA.NSE	ICRA Limited	20210903	3589.3	3640	3561.15	3574.05	3308	3574.05	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210903	38.85	39	37.8	38.15	12292860	38.15	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210903	7.3	8.1	6.9	7.25	964239433	7.25	down	up	incorrect
IDFC.NSE	IDFC Limited	20210903	51.3	52.1	50.25	51.6	4556253	51.6	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210903	45.3	46.35	45.1	45.65	32446332	45.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210903	181.03	181.51	177.95	180.81	323	180.81	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20210903	564	564	536.85	539.25	10984126	179.75	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210903	570	581.05	557.15	561.4	10598	561.4	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20210903	1025.95	1077.45	1011.7	1061.5	239367	1061.5	up	up	correct
IFCI.NSE	IFCI Limited	20210903	11.45	11.8	11.35	11.5	2520227	11.5	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20210903	335	344	333	334.9	63592	334.9	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210903	512.5	517.85	503	505.9	49159	505.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210903	559.75	565.2	555.25	558.15	1444074	554.72	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210903	668.95	678	653.2	658.15	66137	658.15	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210903	277.25	284	270	277.25	62021	277.25
IIFLSEC.NSE	IIFL Securities Limited	20210903	94.05	97.9	94	94.8	338461	94.8	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210903	1602	1605	1561.05	1581.45	28843	1561.38	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210903	62.8	63.75	62.8	63.75	3850	63.75	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210903	4.45	4.65	4.3	4.3	52604	4.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210903	3.95	3.95	3.7	3.7	69562	3.7	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210903	7.75	8	7.7	7.8	62659	7.8	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210903	697	708	685	699.45	19660	694.93	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210903	764.2	770.25	743.95	764.15	5025	764.15	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210903	0.9	0.9	0.9	0.9	0	0.9
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210903	23.4	23.4	22.7	23.1	61670	23.1	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20210903	150	151.45	146	147	3086174	147	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210903	181.25	182.9	177.7	179.75	3121994	179.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210903	719.95	732.3	709.3	712.4	185732	706.19	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210903	8179	8249	8011.15	8137.5	194741	8137.5	down	down	correct
INDIANB.NSE	Indian Bank	20210903	125.5	129.5	124.2	125.45	2218270	125.45	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210903	164.5	173.5	164.5	168	244	168	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210903	211.9	214	206.5	208.6	46219	208.6	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210903	1944.7	1986.5	1927.1	1965.65	734991	1965.65	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210903	2576	2650	2563.55	2626.05	29824	2626.05	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20210903	11.95	12.5	11.65	11.9	31860	11.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210903	367	367	358.15	362.65	10666	362.65	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210903	489.9	490.5	476.25	478.95	171350	477.44	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210903	51.2	51.2	49.2	49.8	20215	49.8	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210903	2.4	2.4	2.25	2.4	53746	2.4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210903	289.9	295	286.95	290	69377	290	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210903	167.5	169.8	167.05	168.85	15498	168.85	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210903	82	82	80.05	80.6	3700	79.69	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20210903	6.95	6.95	6.55	6.55	113297	6.55	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210903	83.1	83.4	80	80.4	307507	80.4	down	down	correct
INDSWFTLAB.NSE	Ind	20210903	70.4	70.4	68.45	70.4	276823	70.4
INDSWFTLTD.NSE	Ind	20210903	9.8	10.15	9.6	10.1	78279	10.1	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210903	38.85	41.85	38.05	41.45	370565	41.45	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210903	1010	1028.65	996.55	1003.75	5363972	1003.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20210903	220.85	230.8	220	225.65	5852027	225.65	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210903	1329.95	1338.6	1313	1317.65	15755	1175.18	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210903	46.2	47.5	45.15	45.5	8657532	45.45	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210903	390	395	367.1	370.95	26954	370.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210903	4.75	4.75	4.75	4.75	0	4.75
INFRABEES.NSE	Nippon Mutual Funds	20210903	507.48	507.48	494.24	498.3	1917	498.3	down	down	correct
INFY.NSE	Infosys Limited	20210903	1696.05	1705.95	1684.4	1700.65	5339139	1685.71	up	up	correct
INGERRAND.NSE	Ingersoll	20210903	917.6	928.75	911.35	920.1	32949	920.1	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210903	307.9	313	306.9	307.3	156572	307.3	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20210903	108.5	116.75	107.8	112.2	514362	112.2	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210903	774	774	747.05	752.7	16193	752.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210903	48.95	49.65	46.5	47.15	7273	47.15	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210903	4.65	4.65	4.65	4.65	0	4.65
INTELLECT.NSE	Intellect Design Arena Limited	20210903	660	665	646	650.25	163084	650.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210903	74	75.95	72.7	75.95	171824	75.5	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210903	2.95	3	2.9	2.9	784389	2.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20210903	19.6	20.2	19.6	19.75	5532394	19.75	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210903	110.7	113.5	110.1	113.1	15271194	109.04	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210903	560	565.85	547.5	550.05	511973	548.07	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210903	2501	2556.6	2495.05	2536.35	189923	2526.36	up	up	correct
IPL.NSE	India Pesticides Limited	20210903	324	324.55	317.1	318.05	360568	318.05	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210903	172	176.9	171	176.05	8617187	176.05	up	up	correct
IRCON.NSE	Ircon International Limited	20210903	43	43.9	43	43.45	1257895	41.21	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210903	2844	2897.3	2826.5	2869.9	1751547	573.21	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20210903	23	23.15	23	23.05	4485349	22.36	up	up	correct
ISEC.NSE	ICICI Securities Limited	20210903	774.4	788.95	765	772.25	1054856	760.86	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20210903	110	111	107.5	109.5	265144	108.63	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210903	725.95	735	720	724.85	51760	723.84	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20210903	27.3	27.3	26.05	26.3	24339	26.3	down	down	correct
ITC.NSE	ITC Limited	20210903	209.75	211.25	209.75	210.6	10228853	210.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210903	373.85	380	373.8	374.95	30603	374.95	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210903	78.15	79.1	76.75	76.9	1206301	76.78	down	down	correct
ITI.NSE	ITI Limited	20210903	117.55	118.25	116.35	116.7	164069	116.7	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20210903	6.25	6.35	6.1	6.25	147732	5.94
IVP.NSE	IVP Limited	20210903	125	126.35	118.5	119.3	3760	119.3	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210903	1904.35	1904.35	1880	1889.65	28	1889.65	down	down	correct
IZMO.NSE	IZMO Limited	20210903	101	101.45	97.3	98.45	68021	98.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210903	37.9	38	36.6	36.7	3755342	36.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210903	57.75	60.1	57.75	58.75	319113	58.75	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210903	149.45	149.45	143.1	144.55	63013	140.24	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210903	58.9	58.9	57.5	57.9	20459	57.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210903	134.4	136.7	132.6	135.4	1832894	134.87	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210903	1.9	1.9	1.9	1.9	15	1.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210903	88	88.7	85.65	86	360556	85.08	down	down	correct
JASH.NSE	Jash Engineering Limited	20210903	477.9	481.8	472.05	479.15	12632	475.88	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210903	254.7	259.45	246.1	249	107841	249	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210903	186	187	182	183.4	15459	182.21	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210903	22.25	23.05	21.7	22.95	341305	22.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210903	108.4	114.5	108	110.55	373164	110.55	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210903	1690	1700.85	1670	1686.2	90974	1686.2	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210903	21.6	22.4	21.05	22.4	225471	22.4	up	up	correct
JBMA.NSE	JBM Auto Limited	20210903	462.4	466.9	455.05	456.8	22877	455.31	down	down	correct
JCHAC.NSE	Johnson Controls	20210903	2234	2246.95	2191.5	2202.15	10137	2202.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210903	80.55	80.55	80.55	80.55	79274	80.55
JHS.NSE	JHS Svendgaard Laboratories Limited	20210903	26	26.5	25.6	26.05	132274	26.05	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20210903	0.5	0.5	0.5	0.5	0	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20210903	107.8	108	99.35	100.6	135875	100.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210903	979.4	987.85	960	963.15	89814	961.24	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210903	119.8	124.6	119.2	122.4	2464183	122.4	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210903	376	394	375.5	392.6	11542927	392.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210903	3.2	3.2	3.2	3.2	0	3.2
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210903	125.3	130.95	125.3	128	69639	127.54	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210903	64.8	64.8	62	62.5	250404	62.39	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210903	20	20	19.4	20	111630	20
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210903	31.5	31.85	31.25	31.85	2599928	31.85	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210903	82.3	82.3	82.3	82.3	94831	82.3
JIYAECO.NSE	Jiya Eco	20210903	5.1	5.1	5.1	5.1	0	5.1
JKCEMENT.NSE	J.K. Cement Limited	20210903	3509.95	3540	3430	3499.85	100380	3499.85	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210903	213.35	215.5	205.15	206.4	171701	205.33	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210903	703	710.25	703	707.85	366000	707.85	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210903	245.45	247.8	242.6	244.4	907923	244.4	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210903	145.85	156.7	145.4	155.35	5063126	155.35	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210903	60.25	62.75	60.25	62.35	13890	62.35	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210903	103.8	104	102.05	102.65	47365	102.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210903	90.4	92.3	90.4	91.25	1297717	91.25	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20210903	2.7	2.7	2.6	2.6	263673	2.6	down	down	correct
JOCIL.NSE	Jocil Limited	20210903	238.6	250.4	236	244.7	54401	241.65	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210903	8.2	8.2	7.8	7.85	3634175	7.85	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210903	1.9	1.9	1.85	1.9	2144475	1.9
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210903	41	41	41	41	0	41
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210903	4.1	4.2	3.95	4	16639766	4	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20210903	149.95	154.95	149	151.55	2253701	151.55	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210903	282.3	290.9	279.6	281.9	724690	281.9	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210903	256	257	250.1	255	504476	255	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210903	4855.35	4890.05	4790.2	4805.55	599	4805.55	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210903	33.15	33.9	31.75	33.85	2402045	33.85	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210903	686.1	695.25	682.4	690.9	4145359	690.9	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210903	103.5	105.05	102.65	103	143017	103	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210903	4128.85	4175	4051	4113.1	535760	4113.1	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210903	541.5	541.5	521.05	530.65	36067	530.65	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210903	753.7	754.95	742	751	799269	751	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210903	664	664	644	646.35	240531	646.35	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210903	9.2	9.7	8.95	9.55	1323546	9.55	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210903	436.05	446.95	436.05	445.58	77487	445.58	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20210903	992	1007.9	985.1	992.45	1956201	992.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210903	171.8	173.4	167	168.35	759881	168.35	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210903	13.45	13.45	12.35	12.5	137005	12.5	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210903	244.05	247.1	237	239.9	78003	239.9	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210903	1210.9	1210.9	1180.05	1198.25	214284	1190.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210903	254.9	259	252.1	253.55	18442	253.55	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210903	415	416	410	412.05	99805	412.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210903	202.2	206.9	195.05	206.9	735	206.9	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210903	65.65	67.3	64.5	66.2	2683374	66.2	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210903	45.8	46.75	45	45.35	23621	45.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210903	178.8	181.75	175.55	177.15	65323	176.34	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210903	9.1	9.1	8.35	8.75	14335	8.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210903	157.75	164.9	157.75	164.9	65177	164.9	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210903	618.25	627	618	619.55	125145	618.25	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210903	86	89.95	86	89	421	89	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20210903	19	19.85	18.9	19.05	337712	19.05	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20210903	19.95	21.35	19.9	20.05	9937	20.05	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210903	44.05	44.55	42.8	43.1	2026892	43.1	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210903	2.85	2.85	2.65	2.7	75536	2.7	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210903	6.95	6.95	6.95	6.95	1646	6.95
KAYA.NSE	Kaya Limited	20210903	451.6	472.6	437.5	462.05	61355	462.05	up	up	correct
KCP.NSE	The KCP Limited	20210903	142.35	142.95	140.15	141.65	108097	141.65	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210903	22.6	22.9	22.15	22.2	162280	22.1	down	down	correct
KDDL.NSE	KDDL Limited	20210903	457	459	426.6	441.7	45879	440.19	down	down	correct
KEC.NSE	KEC International Limited	20210903	422	427.5	419.95	424.1	193045	424.1	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210903	17.1	17.75	16.9	17.05	69669	17.05	down	up	incorrect
KEI.NSE	KEI Industries Limited	20210903	764.7	788	759.25	779.65	340025	779.65	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210903	49.75	49.75	45.6	47.6	890616	47.39	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210903	1450	1450	1403	1421.95	11523	1421.95	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210903	73.7	76.15	70	73.65	30853	73.65	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210903	83.8	84.15	81.5	81.95	796099	81.95	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210903	84	87.2	82.15	87.05	36830	85.94	up	up	correct
KHADIM.NSE	Khadim India Limited	20210903	253	262.8	253	254.45	17738	254.45	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20210903	27.55	27.55	26.6	27.55	25753	27.55
KHANDSE.NSE	Khandwala Securities Limited	20210903	19.25	19.65	18.5	19.5	52546	19.5	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210903	2153.95	2190	2077	2145.1	3254	2145.1	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20210903	171.75	175.95	167	171.6	7750	171.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210903	1257	1268.7	1237	1239.05	145519	1239.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210903	1147.9	1147.9	1092.45	1120.3	5432	1120.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20210903	257	257	252.65	254	35392	251.41	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210903	517.6	518.7	503.6	505.85	146618	505.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210903	238.2	246.35	235	237.45	149280	237.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210903	366	374	366	366.5	9771	366.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210903	213.1	216.4	211.35	212.95	109278	212.95	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210903	1450	1658.4	1418.3	1604.05	263798	1604.05	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210903	180.5	180.5	167.65	171.2	1588417	171.2	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210903	848	849.55	820	825.9	2551	163.81	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210903	26.65	26.9	26	26.15	162337	26.15	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20210903	332.7	334.9	321.4	325.9	651613	325.62	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210903	71	71.55	66.9	67.5	469868	67.5	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20210903	271.45	291.8	268.45	282.2	6461310	282.2	up	up	correct
KOPRAN.NSE	Kopran Limited	20210903	215	225.5	214.2	222.95	80727	222.95	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210903	1793	1811.45	1777.55	1791.85	4845134	1791.85	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210903	372.44	383.29	370.32	372.55	336553	372.55	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210903	190	192.2	179.33	182.27	59872	182.27	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210903	96	97.95	94.3	95.56	12163	95.56	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210903	232.5	233.89	229.05	231.63	19011	231.63	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210903	33.2	33.3	32.45	32.8	132181	32.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210903	58.5	59.45	57.05	57.5	189055	57.5	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20210903	99.2	102	99.2	100.05	3826	100.05	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20210903	129	130.7	123	123.95	42147	123.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210903	331.65	335.85	325.6	329.7	1073408	329.7	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20210903	1944	2020	1870	1971.55	103587	394.31	up	up	correct
KRBL.NSE	KRBL Limited	20210903	253.5	262.25	252.45	258.55	735397	255.2	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210903	160.05	164.7	156.6	158.5	82027	158.5	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210903	5.15	5.15	4.85	5	71230	5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210903	183.4	184.95	169.6	169.6	75025	169.11	down	down	correct
KSB.NSE	KSB Limited	20210903	1270	1285	1206.2	1213.75	44126	1213.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210903	596.9	608	593.1	599.2	887193	594.49	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210903	395.45	398.1	389.9	393.4	50383	393.4	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20210903	63.15	63.6	60.75	61.3	2388417	61.3	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20210903	80.25	81.95	79	79.45	22665	79.45	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20210903	84.8	85.9	83.6	84.45	6138642	84.45	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210903	4	4.1	4	4.05	1764	4.05	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210903	4154.4	4214.8	4070	4093.95	243212	4093.95	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210903	83.9	83.9	79.45	82.05	2938	82.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210903	314.9	326	305.1	307.65	2506656	306.08	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210903	78.95	79.8	76.5	77.35	84673	77.09	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210903	660	662.1	650.55	652.3	1454172	651.24	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210903	7803.05	7990	7803	7876.3	2888	7876.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210903	39	39.85	39	39.25	854333	39.25	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210903	81	82.5	76.25	79.15	1219	79.15	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210903	421.5	426.7	419.45	421.35	82878	421.35	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20210903	7.65	7.85	7.65	7.85	81689	7.85	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210903	62	63.2	60.5	62	254125	51.58
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210903	182.2	184.4	177.25	178.45	184994	178.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210903	411.8	414.6	405.5	407.2	3539668	398.97	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210903	22.33	23.34	22	22.49	18668	22.49	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20210903	185.5	185.5	181.01	184.26	1549	184.26	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210903	626	627.96	620.11	626.25	412	626.25	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210903	174.89	174.89	167.21	174	640	174	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210903	393.95	403.5	388.25	391.05	94108	389.3	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210903	328.45	333.5	326.25	329.55	58659	328.29	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210903	205	208.15	202.35	203.4	8644	203.4	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210903	2319	2548	2307	2500.1	770768	2500.1	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210903	1000	1000.9	999.99	999.99	1216219	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210903	1000	1000.01	999.99	999.99	8710	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20210903	0.32	0.35	0.29	0.32	229401	0.32
LOKESHMACH.NSE	Lokesh Machines Limited	20210903	46.85	48	46	46.6	45735	46.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210903	45.45	46.5	43.05	44.1	6222	43.6	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210903	111.5	115.15	110.8	111.55	44017	111.05	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210903	4.25	4.3	4.05	4.25	58328	4.25
LSIL.NSE	Lloyds Steels Industries Limited	20210903	3.05	3.1	2.95	3	813952	3	down	down	correct
LT.NSE	Larsen & Toubro Limited	20210903	1697	1704.3	1672.1	1691.5	2336258	1691.5	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210903	5400	5499	5377.7	5461.25	421953	5448.73	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210903	4100	4437.3	4099	4339.2	2038511	4329.61	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20210903	1495.05	1502.5	1465.15	1479.2	3519	1479.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210903	141.55	145	141.4	142.45	64520	142.45	up	up	correct
LUPIN.NSE	Lupin Limited	20210903	972.9	972.9	964	969.45	497046	969.45	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210903	4095	4122.25	3990	4070.55	61599	4058.17	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210903	490	500.4	480	492.65	5066417	492.65	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210903	74.75	74.85	73.1	73.7	53453	73.7	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210903	5.2	5.2	4.9	4.95	45106	4.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210903	756	757	745.1	749.9	4257842	749.9	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210903	166.6	167.95	164.25	165.15	6293889	165.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210903	148	148	141.15	142.35	29960	142.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210903	57.65	59.45	57.05	57.9	6592	57.37	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20210903	4.8	4.9	4.8	4.9	19051	4.9	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210903	32.25	32.5	30	30.2	345291	30.2	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210903	281.5	284.7	276.05	282.6	16938	282.6	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210903	7.7	7.85	7.3	7.85	23236	7.85	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20210903	18.15	18.6	18	18.05	4460682	18.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210903	102.1	102.1	94.05	101	3525	101	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210903	92.95	98.5	91.9	97.8	141611	97.8	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210903	134.7	135.9	133.3	135.3	28635	135.3	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210903	106.5	110.2	106.1	106.8	29463	106.28	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210903	229.95	230.7	225.25	226.1	170254	226.1	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210903	790	815	785	798.35	225804	266.12	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20210903	741.85	745.15	716.8	723.15	113302	723.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210903	4525	4615	4512.25	4560.35	6204	4560.35	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210903	315.2	328.6	315	320.15	159116	316.63	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210903	972	1002	956.25	992	271738	985.65	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20210903	81.7	82.2	80.5	80.9	105677	80.9	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210903	35.55	35.8	35.1	35.5	22797	35.5	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210903	178.26	178.54	177.01	178.45	153406	178.45	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210903	17.6	17.7	16.65	16.9	34785	16.9	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210903	12.3	12.85	11.9	12.45	40916	12.42	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20210903	68.9	68.9	67.5	67.7	29186	64.8	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210903	36.6	37.75	36	36.15	60080	36.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210903	91.95	92	88.9	89.75	203500	89.75	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210903	166	166	162.85	163.65	2942205	162.96	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210903	147.7	149	144.2	145.55	43547	145.55	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210903	78.1	79.3	76.2	76.55	507970	75.53	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210903	479.95	479.95	461.2	465	124809	463.46	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210903	16.1	16.1	16.1	16.1	0	16.1
MANINDS.NSE	Man Industries (India) Limited	20210903	119.75	119.75	115	116.2	121473	116.2	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210903	69	71.35	69	70.1	563818	46.19	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210903	13.1	13.4	12.75	12.9	3976	12.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210903	76.9	79	75.7	76.15	27486	76.15	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210903	85.05	86.9	84.1	85.25	58463	85.25	up	up	correct
MARICO.NSE	Marico Limited	20210903	563.95	567.75	558.25	560.8	2426876	557.81	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210903	73.75	74.3	72.75	72.95	1576682	72.7	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210903	6770	6958	6751.6	6863.1	1196077	6863.1	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20210903	776.05	799	776	778.55	30195	778.55	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210903	30.45	30.45	30.45	30.45	30	30.45
MASTEK.NSE	Mastek Limited	20210903	2724	2820	2724	2797.9	268860	2789.88	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210903	1023	1040.9	1009	1015.55	18215	1015.55	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210903	83	84.5	81	82.05	41983	79.28	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210903	371.35	383.95	368	380.2	1227937	380.2	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210903	95.05	97	92.85	94.05	176639	94.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210903	478.8	485	476	478.05	37055	478.05	down	up	incorrect
MAZDA.NSE	Mazda Limited	20210903	620	620	597.85	602.1	11079	591.12	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210903	241.55	262.35	239.3	254.65	3421782	254.65	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210903	211	220.05	199.25	201.2	82490	200.65	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210903	6.1	6.1	5.9	6	107273	6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210903	19.4	20.2	19.35	20	87068	20	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210903	38	38.45	37.3	37.6	147271	37.6	down	down	correct
MCDOWELL.NSE	N	20210903	749.95	777	749.15	752.95	5197255	752.95	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210903	26.95	26.95	24.6	26.95	7320738	26.95
MCX.NSE	Multi Commodity Exchange of India Limited	20210903	1559.5	1625	1555	1592.9	2132511	1592.9	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210903	17.3	17.85	17	17.75	403916	17.75	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210903	2.85	2.85	2.85	2.85	5090	2.85
MENONBE.NSE	Menon Bearings Limited	20210903	77	77.9	76	76.15	44444	74.12	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210903	21.55	21.8	21	21.3	98914	21.3	down	down	correct
MERCATOR.NSE	Mercator Limited	20210903	1.55	1.6	1.5	1.6	1166562	1.6	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210903	5.25	5.25	5	5.1	5566	5.1	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20210903	2885	2910	2818.45	2836	98336	2836	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210903	1092.5	1099.3	1048	1066.9	859737	1066.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210903	1190	1194.9	1162.5	1173.4	282862	1159.42	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210903	336.7	345.6	334	336.4	808665	224.27	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210903	186.85	188.85	185.5	186.5	286592	184.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210903	130.95	134.35	128.95	130.15	850512	130.15	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210903	697.5	703.8	669	684.45	737564	684.45	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210903	94.9	99.45	93.75	95.9	44200	95.9	up	up	correct
MINDTREE.NSE	Mindtree Limited	20210903	3759	3810	3672	3773.45	1169082	3765.56	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210903	16.25	16.3	15.55	15.85	168856	15.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210903	58.4	58.85	57.35	57.55	261631	57.55	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210903	11.25	11.25	10.85	11.1	25810	11.1	down	down	correct
MMFL.NSE	M M Forgings Limited	20210903	790	796.95	759.4	775.4	20991	775.4	down	down	correct
MMP.NSE	MMP Industries Limited	20210903	158	158.6	152.05	153.35	18707	153.35	down	down	correct
MMTC.NSE	MMTC Limited	20210903	47	47.2	45.75	46.05	1570225	46.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210903	75.4	75.4	71.85	75.4	13219	75.4
MOHITIND.NSE	Mohit Industries Limited	20210903	12.6	13.35	12.5	12.95	7220	12.95	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210903	8.15	8.35	7.75	8.25	10236	8.25	up	up	correct
MOIL.NSE	MOIL Limited	20210903	170.5	172	169	169.35	296397	164.63	down	down	correct
MOLDTECH.NSE	Mold	20210903	76.4	81.6	76.4	81.45	30916	80.62	up	up	correct
MOLDTKPAC.NSE	Mold	20210903	490	492.2	487.95	488.5	40321	484.93	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210903	113.9	113.99	112.1	112.96	402637	112.96	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210903	342.55	351.95	342.55	347.1	17608	333.28	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210903	16.8	16.8	15.95	16.5	2842	16.5	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210903	55.95	56.6	54.85	55.1	1580739	55.1	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210903	216.3	219.55	216.05	218.65	4746247	218.65	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210903	818.9	834.55	805	810.1	449646	810.1	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210903	25.65	25.7	23.05	24.95	25893	24.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210903	2902	2976	2871.05	2952.25	1149543	2925.68	up	up	correct
MPSLTD.NSE	MPS Limited	20210903	723.8	728.9	695.6	705.3	18764	705.3	down	down	correct
MRF.NSE	MRF Limited	20210903	81949	82600.1	81509.9	82397.85	15764	82394.7	up	up	correct
MRO.NSE	TEK	20210903	48.85	48.85	48.85	48.85	0	48.85
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210903	43	43.85	43	43.6	1103654	43.6	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210903	10.3	10.45	9.75	9.95	111530	9.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210903	279	282	270.2	271	442154	265.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210903	1269.9	1345	1266	1333.15	373135	1333.15	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210903	7.8	8.6	7.45	7.85	823177	7.85	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210903	18.5	19.2	18.35	18.5	1212592	18.5
MUKANDENGG.NSE	Mukand Engineers Limited	20210903	24.3	24.3	24.3	24.3	0	24.3
MUKANDLTD.NSE	Mukand Limited	20210903	146.05	146.05	140.1	141.05	52584	140.07	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210903	39.2	39.2	37.25	37.7	26545	37.7	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210903	58.2	60.05	58.05	58.35	135401	58.35	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210903	137.7	140	136.5	139.5	115235	139.5	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210903	25.4	26.5	25.4	25.85	52107	25.85	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210903	403	407.3	399	403.9	33006	403.9	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210903	1524	1538.5	1497.05	1507	620812	1507	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210903	72.9	74.8	69.3	70.95	109404	70.65	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210903	11	11.2	10.7	10.95	545895	10.95	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210903	7.75	7.75	7.05	7.75	21	7.75
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210903	33.05	35	31.75	32.25	14675	32.25	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210903	268.05	272	264.05	268	8239	265.34	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210903	104.2	110.9	104.2	110	29091	110	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20210903	228	228	220.6	223.2	39053	221.93	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210903	386.3	398	386	392.65	36370	390.07	up	up	correct
NAM.NSE	INDIA	20210903	416.35	421.5	410.9	419.25	965590	419.25	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20210903	988.25	993.95	980.15	987.45	130606	986.84	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210903	343.85	347.4	335.25	336.2	51264	336.2	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210903	90	95.3	89.2	93.9	59127121	90.99	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210903	3.8	3.95	3.65	3.9	33806	3.9	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20210903	6295	6295	6130	6184.1	344996	6184.1	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210903	4135	4175	4025	4091.65	156441	4085.52	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210903	44.7	45.5	44.2	44.9	471900	44.9	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20210903	100.1	101.4	99.6	100.05	194813	99.06	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210903	1851.7	1859.15	1800	1816	119595	1816	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20210903	44.7	45.6	44.7	44.9	3158904	44.41	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210903	2852.95	2857.95	2800	2801.6	203	2801.6	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210903	109.8	110.5	108.65	109.1	306180	109.1	down	down	correct
NCC.NSE	NCC Limited	20210903	78.1	81.4	78.1	80.6	4527057	80.6	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210903	247.9	248.65	238.7	240.65	138614	239.65	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210903	1380.1	1465	1380.1	1424.2	133	1421.64	up	up	correct
NDL.NSE	Nandan Denim Limited	20210903	80.05	83.35	79	80	25386	80	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210903	410	410	392	402.65	3318	401.65	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20210903	76.55	77.95	75.6	76.1	26287	76.1	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210903	19.3	20	18.95	20	1368526	20	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210903	30.45	30.8	29.75	29.95	339731	29.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20210903	83.85	85.8	82.25	84.85	273219	84.85	up	up	correct
NELCO.NSE	Nelco Limited	20210903	586.8	593.65	551	585.25	1119513	585.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210903	978.5	985	965	972.75	22843	970.85	down	down	correct
NESCO.NSE	Nesco Limited	20210903	615.4	622.5	595.55	602	75221	602	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20210903	211.32	211.32	211.32	211.32	84	211.32
NETFCONSUM.NSE	Nippon India Mutual Fund	20210903	86	86	74.2	76.01	16915	76.01	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210903	45.27	45.27	43.5	44.55	5837	44.55	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210903	22.55	22.65	22.54	22.6	2488	22.6	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210903	179.99	199.2	179.99	181.29	1287	181.29	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210903	96.44	96.99	95.92	96.95	40090	96.95	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210903	49.55	53.8	49.35	51.85	4401303	51.85	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210903	1636	1650	1601	1620.85	7916	1620.85	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210903	576.3	604.95	572.15	604.95	66714	604.95	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210903	4.8	4.8	4.4	4.6	10114	4.6	down	down	correct
NFL.NSE	National Fertilizers Limited	20210903	58.3	58.3	57.2	57.4	595595	57.4	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210903	521.5	528	512.3	514.75	69021	514.75	down	down	correct
NHPC.NSE	NHPC Limited	20210903	28.25	28.25	27.55	27.7	7431436	27.35	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210903	158.9	162	158.6	160.75	647207	160.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210903	18.15	19.4	17.7	18.7	11136	18.7	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210903	172.31	193.39	172.31	186.91	1329680	186.91	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210903	22190	22404	22190	22389.33	7	22389.33	up	up	correct
NIITLTD.NSE	NIIT Limited	20210903	313.9	318.45	283.4	308.55	792271	308.55	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210903	5.9	5.95	5.65	5.85	307331	5.85	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20210903	1.8	1.8	1.75	1.8	197643	1.8
NILKAMAL.NSE	Nilkamal Limited	20210903	2826.2	2876	2792.45	2838.2	13445	2838.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210903	1068	1095	1065.35	1076.45	27401	525.13	up	up	correct
NITCO.NSE	NITCO Limited	20210903	22.25	23.2	21.8	23.1	96338	23.1	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210903	1.6	1.6	1.5	1.6	169152	1.6
NITINSPIN.NSE	Nitin Spinners Limited	20210903	216.95	221	212.7	216.7	152264	215.2	down	down	correct
NKIND.NSE	N.K Industries Limited	20210903	39	39	39	39	0	39
NLCINDIA.NSE	NLC India Limited	20210903	52.25	52.75	52.15	52.45	1549028	51.02	up	up	correct
NMDC.NSE	NMDC Limited	20210903	152.8	156.75	152.8	154.6	9312192	145.16	up	up	correct
NOCIL.NSE	NOCIL Limited	20210903	288	295	281.15	283.25	1826505	283.25	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210903	6.15	6.2	6	6.05	269765	6.05	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210903	7.25	7.3	7.05	7.25	403	7.25
NOVARTIND.NSE	Novartis India Limited	20210903	877	877.95	844.05	851.55	31512	851.55	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210903	190.8	190.8	184.05	185.53	354	185.53	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210903	310	312.7	306	308.25	19943	307.25	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210903	136	140.35	135	138.55	523422	138.05	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210903	1710	1725.45	1689.3	1706.45	1076	1706.45	down	down	correct
NTL.NSE	Neueon Towers Limited	20210903	2.5	2.5	2.3	2.4	28866	2.4	down	down	correct
NTPC.NSE	NTPC Limited	20210903	117	117.9	116.5	117	9364904	117
NUCLEUS.NSE	Nucleus Software Exports Limited	20210903	555	556.95	550	551.05	47001	551.05	down	up	incorrect
NURECA.NSE	Nureca Limited	20210903	1658	1677.45	1655.1	1665.95	4155	1663.91	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20210903	564.35	567.25	555	560.85	481989	560.85	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210903	425.2	432.3	416.55	420.15	2480	416.33	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210903	947.45	971	915	922.35	32355	920.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210903	763.5	784.3	753	762.55	871908	762.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210903	1095	1099	1076	1085.15	4929	1077.88	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210903	4744.95	4807	4684.1	4749	176060	4749	up	down	incorrect
OIL.NSE	Oil India Limited	20210903	180.8	183	179	179.9	864650	175.39	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210903	6.65	7.1	6.5	6.8	12698	6.8	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20210903	316.15	323.95	311.05	316.7	176475	316.7	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20210903	46.8	46.8	45.3	46.2	14797	46.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20210903	80.5	85.5	80.35	83.95	210592	83.95	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210903	17.9	18.7	17.9	18.7	170680	18.7	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210903	21.15	21.15	21.15	21.15	13335	21.15
ONEPOINT.NSE	One Point One Solutions Limited	20210903	35.35	38.5	35.3	37.2	2318	37.2	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210903	119.95	123.5	118.8	123.1	21326802	116.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210903	123.95	124.9	119.5	121.55	616666	119.96	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210903	252.85	262.9	237.65	245.3	83454	245.3	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210903	215	217.5	210	217.5	69398	217.5	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210903	3.95	3.95	3.75	3.8	137865	3.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210903	71.75	74.5	71.75	73.55	10262	73.55	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210903	34	34	32.1	32.3	85259	31.78	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20210903	28.9	29.4	28.5	28.8	68700	28.66	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210903	8.8	9	8.35	8.5	76823	8.5	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210903	337.45	344.95	330.2	340.35	18414	340.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210903	158.05	163.8	157.8	162.25	1449526	162.25	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20210903	330	332.7	326.55	329.95	248376	329.95	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210903	35.45	35.7	34.65	35.1	78707	35.1	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20210903	68.35	68.4	66.5	66.6	2997	66.6	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210903	32.5	33.25	31.3	31.5	1559157	31.5	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210903	2800	3055.6	2800	3004.15	131676	3004.15	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210903	1.2	1.2	1.1	1.2	9580	1.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210903	15.75	16.15	15.3	16.15	147056	16.15	up	up	correct
PAEL.NSE	PAE Limited	20210903	6.2	6.2	5.9	6.1	1814	6.1	down	down	correct
PAGEIND.NSE	Page Industries Limited	20210903	32032	32949.85	32032	32473.3	18937	32355.05	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210903	679.2	717.05	675.05	705.6	114429	704.68	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210903	73.85	74.8	69.55	72.55	4759	72.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210903	114.75	133	113.55	120.65	627876	120.65	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210903	298	300.05	295	296.05	53457	296.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210903	57.65	57.65	55.3	56.2	6707	56.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210903	272.4	272.95	264.85	266.5	75422	264.47	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210903	12.55	12.95	12.2	12.95	119753	12.95	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20210903	135.55	137.55	134	135.4	762596	134.89	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210903	14.8	15.1	14	14.85	716816	14.85	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20210903	16	16.2	15.55	15.75	1839772	15.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210903	23.35	23.35	22.2	23.2	61347	23.2	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210903	8.3	8.35	8	8.15	4608	8.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210903	25.1	26.9	25	26.35	6443959	26.35	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210903	41.2	41.45	40.65	40.95	112102	40.95	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210903	4.3	4.3	4.3	4.3	0	4.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20210903	1239.9	1241.3	1215	1225.35	2144	1225.35	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20210903	15.85	16.2	15.45	15.65	14615	15.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210903	2625	2712	2595	2614.9	1558904	2614.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210903	30.35	30.9	29.5	30.25	518373	30.25	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210903	12.9	12.9	12.2	12.25	134928	12.25	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20210903	3400	3465	3371	3441.35	411343	3441.35	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210903	227.15	230	226.75	229.8	1801480	223.01	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210903	128.5	130.75	127.9	128.55	2971252	126.01	up	up	correct
PFIZER.NSE	Pfizer Limited	20210903	5990	6088	5958.9	6034.75	107708	6034.75	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210903	72.1	72.1	70.15	72.1	205704	72.1
PFS.NSE	PTC India Financial Services Limited	20210903	18.4	18.55	18.1	18.15	496422	18.15	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20210903	379.85	382	360	364.85	18974	364.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210903	13688	13702	13480	13604.55	11566	13528.81	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210903	5350	5425	5310	5352.2	9203	5264.68	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210903	323.25	323.8	312	313.7	10887	313.7	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210903	245.6	247.9	241.45	242.7	485175	242.7	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210903	900	900.15	871.55	876.05	73429	875.03	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210903	2352.9	2359.3	2311.8	2327.4	421459	2327.4	down	down	correct
PIIND.NSE	PI Industries Limited	20210903	3370.4	3430	3365	3422.85	302024	3418.84	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210903	1850	1869.7	1825	1834.25	25422	1819.09	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20210903	6.4	6.75	6.4	6.7	644280	6.7	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210903	153.65	158.45	151.35	152.35	120952	152.35	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210903	69.3	69.85	65.7	66.5	99143	66.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210903	155.2	158	155.2	156.9	198016	156.6	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210903	317.5	339.9	315.05	339.9	1461	338.38	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210903	271	271	261	262.6	17785	262.6	down	down	correct
PNB.NSE	Punjab National Bank	20210903	37.5	38.55	37.5	38.05	53604232	38.05	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210903	67.5	67.9	66.3	66.85	192613	66.85	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210903	653	662	643	645.6	28335	645.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210903	34.55	35.9	33.55	35.6	25177	35.6	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20210903	353	363	351.05	359.9	1002101	359.39	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210903	204.3	205.1	187.4	196.6	17747	196.6	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20210903	348	358.35	342.7	349.8	26107	349.8	up	up	correct
POKARNA.NSE	Pokarna Limited	20210903	498.9	504	484.25	486.95	67331	486.95	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210903	2220	2249	2201	2232.3	573821	2232.3	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20210903	967	969.8	952.85	959.6	55540	957.17	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210903	1544	1569.05	1531.85	1544.55	90288	1516.31	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210903	238.8	240	234.35	235.15	6865	235.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210903	178	180	175.2	177.4	388016	177.4	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20210903	176	176.8	174.4	175.55	9214857	170	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210903	2394.75	2472.25	2381.75	2430.65	56506	2430.65	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210903	849	869.9	843.5	846.05	41454	846.05	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210903	242.15	244.9	237.35	238.35	21488	238.35	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210903	172.45	174	170	171.2	106986	169.98	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210903	0.95	0.95	0.95	0.95	0	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210903	19.3	19.85	18.7	18.95	137935	18.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210903	337.1	342.4	335.05	338.4	298434	338.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210903	68.35	70.85	68.35	69.6	831346	69.6	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210903	2.55	2.55	2.55	2.55	262481	2.55
PRAXIS.NSE	Praxis Home Retail Limited	20210903	28.43	28.43	28.43	28.43	21039	28.43
PRECAM.NSE	Precision Camshafts Limited	20210903	87.9	88.5	83.35	84.85	181840	84.85	down	down	correct
PRECOT.NSE	Precot Limited	20210903	244.1	245.15	234.7	238.4	46412	238.4	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20210903	235.15	249.8	235.15	241.45	73029	48.02	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210903	242.35	245	234	235.3	5219	235.3	down	down	correct
PREMIER.NSE	Premier Limited	20210903	3.45	3.75	3.45	3.75	84193	3.75	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210903	79.85	79.85	75.55	76	10561	75.49	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210903	29	29.55	28.45	29.15	29636	29.15	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210903	386	436.8	385.8	422.7	10331644	421.21	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210903	84.7	87.9	82.8	85.65	952968	85.65	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20210903	84.6	86.35	83	83.4	10344	83.4	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210903	662	670.9	658.05	665.15	246870	661.98	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210903	29.65	30	28	28.15	490786	28.15	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210903	131	131.55	127.1	128.05	216368	128.05	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210903	17.35	17.65	17.1	17.15	200441	17.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210903	454.9	454.9	445.15	449.85	122449	445.79	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210903	27.49	27.49	25.65	25.82	861126	25.82	down	down	correct
PTC.NSE	PTC India Limited	20210903	111.8	112.75	108	108.9	3695814	101.51	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210903	47.45	48.15	46.5	46.95	48636	23.48	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210903	1821.1	1823.4	1760	1774.65	18897	1774.65	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20210903	1.75	1.75	1.7	1.7	182712	1.7	down	down	correct
PURVA.NSE	Puravankara Limited	20210903	108	114	107.35	112.4	1356012	112.4	up	up	correct
PVR.NSE	PVR Limited	20210903	1335.45	1349	1327	1338.95	514635	1338.95	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210903	2039.75	2039.75	2032.2	2035	288	40.7	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210903	1800	1802	1794	1802	48	1802	up	up	correct
QUESS.NSE	Quess Corp Limited	20210903	845	851.9	829	842.45	67496	838.77	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210903	221.75	233.75	221.75	231.1	465712	231.1	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210903	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20210903	1.5	1.5	1.5	1.5	5491	1.5
RADICO.NSE	Radico Khaitan Limited	20210903	900	911.8	889.1	894.7	390231	892.38	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210903	23.75	24.5	23.6	24.05	477949	24.05	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210903	131	131	128.4	129.4	1820954	129.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20210903	223.6	226	219.55	221.9	2117413	220.89	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210903	581	585.3	579.35	582.55	55910	581.78	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20210903	2008.75	2049.7	1960	2011.75	5850	2011.75	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210903	0.25	0.3	0.2	0.25	753923	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210903	26	27.9	25.95	27.9	57541	27.9	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210903	35.4	35.65	33.05	34.95	10829	34.95	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210903	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20210903	280.05	282	278.2	279.2	499202	279.2	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210903	20.25	20.25	19.55	19.6	64911	19.6	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210903	236.7	243.2	231.15	235.15	31898	235.15	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210903	1043.7	1049	1026	1046.7	298120	1046.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210903	292.35	296.4	284.55	287.25	132821	287.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210903	461.1	472	454.35	461.1	91569	461.1
RAMKY.NSE	Ramky Infrastructure Limited	20210903	155.45	158	150.3	155.9	29741	155.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210903	27	27.5	26.1	26.3	309257	26.3	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210903	293.05	300	290.3	294.2	6052	294.2	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210903	656	668	642.4	650.8	24140	650.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210903	2148.35	2179	2102	2130.05	24208	2116.19	down	down	correct
RAYMOND.NSE	Raymond Limited	20210903	419.9	425.15	414.25	416.4	469712	416.4	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210903	918.4	947	915	921.65	11027	921.65	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210903	172.5	174.25	171.05	172.2	4457311	172.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210903	75.6	76.3	74.4	74.9	1481828	71.97	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210903	2.9	2.95	2.85	2.95	20855919	2.95	up	up	correct
RECLTD.NSE	REC Limited	20210903	153.25	155.8	152.75	154.25	2575992	150.14	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210903	147	147.75	143.5	144.25	645010	144.25	down	down	correct
REFEX.NSE	Refex Industries Limited	20210903	153	162.25	152	157	837469	156.52	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210903	1.65	1.65	1.65	1.65	0	1.65
RELAXO.NSE	Relaxo Footwears Limited	20210903	1209	1225.4	1200	1204.2	275825	1204.2	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210903	15	15.5	14.6	14.85	3565179	14.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210903	2310	2395	2302.5	2388.5	14151629	2388.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210903	151.2	162	151	156.55	2142591	156.55	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210903	68.9	71.95	67	70.55	887527	70.55	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210903	206.5	206.5	198	199.95	1524	199.08	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20210903	25.95	26.1	25.1	25.4	2636989	25.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210903	305	306.9	294.45	295.05	178591	292.59	down	down	correct
REPRO.NSE	Repro India Limited	20210903	520	592.8	502.85	564.2	197441	564.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20210903	129.05	131.8	126	127.2	66351	127.1	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210903	566.25	588.95	556	559.9	2933	559.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20210903	727.7	734.85	721.05	724.65	37250	724.65	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210903	4	4.05	3.85	3.95	538629	3.95	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210903	50.75	51.1	50	50.2	345412	49.99	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210903	655.8	671.95	647.05	662.2	316177	662.2	up	down	incorrect
RITES.NSE	RITES Limited	20210903	278.8	278.8	273	273.95	147433	266.23	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210903	12.6	12.6	12.1	12.3	5946	12.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210903	1000	1010	974.55	979.65	134443	979.24	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210903	2.1	2.1	1.95	2	24958	2	down	down	correct
RML.NSE	Rane (Madras) Limited	20210903	398	398	388	389.8	17061	389.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210903	2.95	2.95	2.8	2.85	2273171	2.85	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20210903	3.45	3.45	3.45	3.45	0	3.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20210903	74.9	76.4	73.05	73.55	49211	73.55	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210903	2.5	2.55	2.4	2.5	310533	2.5
ROLTA.NSE	Rolta India Limited	20210903	5.8	5.8	5.45	5.65	183479	5.65	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20210903	1438.1	1440	1388	1415.55	169234	1415.04	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210903	158	163.1	157.8	159.65	116329	159.65	up	up	correct
ROUTE.NSE	Route Mobile Limited	20210903	2009.7	2024.7	1981.25	1997.35	240834	1997.35	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210903	559.8	628	551.75	611.95	1102530	611.95	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210903	11.75	12.2	11.4	12.2	25619689	12.2	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210903	75.95	77	74.2	75	95936	75	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20210903	36.1	36.2	35.5	35.7	60867	35.7	down	down	correct
RSWM.NSE	RSWM Limited	20210903	305	312.4	300.1	303.15	60293	303.15	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210903	195.2	203	195.15	202.3	147100	199.66	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20210903	4.75	4.75	4.6	4.7	4707831	4.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210903	275	277.5	272.85	274.8	15883	274.1	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210903	1060	1066.7	1053	1055.3	16675	1055.3	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210903	7.5	7.5	7.25	7.35	31768	7.35	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210903	81.7	82.1	79.2	80.15	35704	79.14	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20210903	438.9	440.4	430	433.25	94019	433.25	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210903	28.25	30.5	28.2	30	8756651	29.6	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210903	28.35	28.35	27.85	27.85	1654	27.85	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210903	3.3	3.3	3.05	3.05	19556	3.05	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210903	1.9	1.9	1.9	1.9	50	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20210903	48.5	49.2	47.6	48.1	884064	48.1	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210903	17.5	17.8	16.85	16.95	813500	16.95	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210903	869.7	870.3	849	857.8	19314	857.8	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210903	37.4	37.4	37.4	37.4	10154	37.4
SAGCEM.NSE	Sagar Cements Limited	20210903	280	281	275.1	276.6	76171	276.6	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20210903	121.25	125	119.7	122.45	45453134	116.67	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210903	174.9	175.15	168.05	168.9	45361	168.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210903	15.65	15.9	15.25	15.45	42461	15.45	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20210903	869.9	886.4	860.15	863.05	62162	860.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210903	10.15	10.15	9.5	9.85	174132	9.81	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210903	292.05	294.85	289	289.4	27955	288.38	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210903	194	198.75	192.05	195.3	2493	194.3	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20210903	11.65	11.65	11.1	11.15	150212	11.15	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210903	168.75	174.75	162.1	167.55	886253	167.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210903	2.9	2.9	2.7	2.8	16167	2.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210903	8.6	8.6	8.2	8.4	4789	8.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210903	807.15	807.15	785	786.5	857	786.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210903	289.8	293	283.45	286.95	129913	285.94	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210903	139.8	143.2	134.3	139.05	25372	138.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210903	75	75.2	73.2	73.45	462491	73.45	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210903	182	184.45	176.6	177.9	53228	177.9	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20210903	30.2	30.25	28.5	28.8	278535	28.8	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210903	8982.3	9027	8300	8401.05	65925	8401.05	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210903	0.65	0.7	0.6	0.65	1406126	0.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210903	719.15	722	701	713	16182	713	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210903	3289.95	3335	3200	3317.45	6839	3317.45	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210903	42.6	43.15	41.4	42	430798	42	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20210903	1484	1485	1401.15	1412.6	130694	1399.66	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210903	299	307.45	291.25	292.35	5132	292.35	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210903	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210903	98.4	100.75	96.55	97.1	272437	97	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210903	80.6	81.5	78.1	78.65	106065	78.65	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210903	1130	1135	1100.1	1108.35	1347872	1108.35	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210903	153.82	156	152.8	154.52	1425	154.52	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210903	1246.95	1253.65	1226	1244.15	1295336	1244.15	down	down	correct
SBIN.NSE	State Bank of India	20210903	431.25	434.3	428.2	431.4	14233624	431.4	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210903	6.9	6.9	6.9	6.9	721570	6.9
SCHAEFFLER.NSE	Schaeffler India Limited	20210903	7254.2	7590.75	7226.05	7405.85	28638	7405.85	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20210903	126.3	126.3	120.3	120.85	266179	120.85	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210903	117.65	122.7	117.65	120.25	1057953	120.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210903	106.05	106.45	105.15	105.55	750122	105.55	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210903	43.5	45.4	43.5	43.8	301233	43.8	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20210903	804	849.6	796.4	842.95	78199	842.95	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210903	136.1	141.75	136.1	139.45	94036	139.45	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210903	8.85	9	8.6	8.8	79355	8.8	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210903	233.3	238.4	232.3	233.3	749971	232.79
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210903	179.15	179.15	174.9	175.75	21332	175.75	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210903	18.95	18.95	18.25	18.5	130350	18.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210903	205.55	205.69	205.01	205.6	67	205.6	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20210903	4203.95	4203.95	4186.65	4195.25	4904	4195.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210903	176	177	175.1	176.58	156710	176.58	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210903	369	371	365.95	368.19	84424	368.19	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210903	438	442.99	435.1	442.61	8729	442.61	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210903	1.4	1.4	1.3	1.4	162695	1.4
SEYAIND.NSE	Seya Industries Limited	20210903	60.15	60.15	58.05	58.4	4195	58.4	down	down	correct
SFL.NSE	Sheela Foam Limited	20210903	2340.05	2370	2289.2	2306.8	19296	2306.8	down	down	correct
SGL.NSE	STL Global Limited	20210903	13.85	13.85	13.2	13.3	21846	13.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210903	14.9	14.9	14.9	14.9	0	14.9
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210903	743	756.8	732	749.85	104962	741.46	up	down	incorrect
SHALBY.NSE	Shalby Limited	20210903	202.9	205	196.55	198.25	295846	197.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210903	97.8	100.9	96.8	98.65	214585	98.65	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20210903	577	605.7	577	581.35	220665	581.35	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20210903	178.75	182.1	176.3	179.4	148612	179.4	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210903	306.7	309.45	303.8	304.9	74104	304.9	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210903	631	639.7	618.55	626.4	3961	626.4	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210903	450.76	455	436.56	450.84	4447	450.84	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210903	118.45	118.45	113.2	114.05	25443	114.05	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20210903	367.4	375	360.5	372.85	22412	372.59	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210903	599.65	609	587	588.95	758038	587.83	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210903	22.55	23.45	22.1	22.25	81827	22.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210903	89.8	90.25	86.1	87.65	21640	86.67	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210903	198	205	191	195.2	31114	194.02	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210903	159.95	170	158.5	164.35	3520860	164.35	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210903	245.6	249.4	244	245	625892	245	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210903	84.7	84.7	81.4	82.45	318798	80.95	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210903	30290.1	30590.8	29962.1	30440.8	81600	30440.8	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210903	218	219.6	206	210.55	324351	209.6	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210903	11.8	12	11.5	11.75	125268	11.75	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210903	1.55	1.6	1.55	1.6	1541162	1.6	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210903	124	125.75	121.2	121.85	22155	121.85	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210903	312	315.2	306.35	315.2	311496	313.55	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210903	909	933	909	920	433	920	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210903	2100	2482	2100	2412.75	544958	2401.56	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210903	4.85	4.9	4.8	4.85	405451	4.85
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210903	11.8	11.85	10.95	10.95	608905	10.95	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210903	395.4	399	391.5	395.1	395946	389.87	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210903	11.6	11.6	11.6	11.6	0	11.6
SICAL.NSE	Sical Logistics Limited	20210903	11.55	11.65	10.5	11.15	276445	11.15	down	down	correct
SIEMENS.NSE	Siemens Limited	20210903	2298	2306	2250.2	2267.4	211696	2267.4	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20210903	47.5	49.25	47.5	48.75	12291	48.23	up	up	correct
SIL.NSE	Standard Industries Limited	20210903	14.55	15.4	14.5	14.85	9022	14.85	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20210903	271.1	287	271.1	276.05	189	276.05	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210903	22.05	22.4	21.55	22.1	4094	22.1	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210903	27.5	27.9	27	27.35	10150	27.35	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210903	39.3	39.3	36.95	37.6	79113	37.6	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210903	3.85	3.95	3.75	3.9	1421633	3.9	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20210903	339.6	339.6	334	337.85	31694	337.85	down	down	correct
SIS.NSE	SIS Limited	20210903	482.9	488.5	478.05	480.05	127332	480.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20210903	1.45	1.45	1.35	1.4	2591747	1.4	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20210903	368	370	360.2	362.4	44138	360.09	down	down	correct
SJVN.NSE	SJVN Limited	20210903	27	27.15	26.85	26.95	1316116	26.55	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210903	3184.95	3263	3164.95	3229.7	60864	3229.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210903	4.2	4.2	3.8	3.9	436758	3.9	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20210903	80.2	80.6	78.6	78.95	118078	78.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210903	83	84.4	82.5	82.75	67440	81.76	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210903	107.85	107.85	104.25	104.65	6552	104.65	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210903	578	582	566.7	568.3	30051	568.3	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210903	732.85	738.6	728.35	736.15	2136	734.64	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210903	171	171.9	170	170.65	41286	170.32	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20210903	43.85	47.2	43.65	45.15	2331996	45.15	up	up	correct
SOBHA.NSE	Sobha Limited	20210903	724.4	778	723.4	769.45	1141712	769.45	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210903	1620	1681	1620	1652	56077	1652	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20210903	1750	1798.25	1750	1768.4	58520	1768.4	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210903	685	702	650.4	696.2	11430	696.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210903	8.25	8.25	7.9	8.1	73434	8.1	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210903	64.75	68.25	63	65.25	454521	65.25	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210903	496	538.8	491	525.7	8377452	525.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20210903	842.2	860.9	838.9	855.85	315701	847.75	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210903	126	129	119	120.2	208485	120.2	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210903	1629.25	1645	1593.2	1621.25	30622	1606.05	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210903	9.9	10.05	9.9	9.9	4572517	9.9
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210903	101	101.35	94.8	96.3	45938	95.79	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210903	306	315	298	310.5	113886	308.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210903	650	650.6	629	635.85	26353	635.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210903	305.25	306.5	298	299.8	808212	299.8	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20210903	1.95	1.95	1.95	1.95	0	1.95
SPECIALITY.NSE	Speciality Restaurants Limited	20210903	68.8	69.8	68	68.8	64545	68.8
SPENCERS.NSE	Spencer's Retail Limited	20210903	103.2	110.45	103.2	106.5	2362717	106.5	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210903	1.35	1.35	1.25	1.25	21852	1.25	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210903	53.8	54.85	52.15	52.6	526070	52.6	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210903	71.95	73	70.5	71.55	8861604	71.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210903	51.2	52.3	50.95	51.3	22359	51.3	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20210903	11.5	11.5	10.85	11.05	46761	11.05	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210903	4.25	4.45	4.2	4.35	1767113	4.35	up	up	correct
SPYL.NSE	Shekhawati Poly	20210903	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20210903	172.05	176.8	171.55	175	16893	175	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210903	9.3	9.5	8.85	9	475496	9	down	down	correct
SRF.NSE	SRF Limited	20210903	10199	10380	10082	10341.45	311209	2068.29	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210903	327	327	308.35	311.15	50604	308.24	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210903	213	214.35	209.05	212.35	95421	212.35	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210903	1349	1388.6	1333.1	1350.05	1602525	1343.56	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210903	1915	1935	1806.55	1861	133801	929.44	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210903	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210903	616.5	619.3	609.55	613.3	248179	613.3	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210903	108.3	108.3	107	107.2	142994	107.2	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210903	150.75	153	149	149.55	119548	147.11	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210903	107.2	108.3	105	106	30706	106	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210903	61.85	61.95	60.55	60.9	26538	58.89	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210903	81.2	81.6	79.1	80.65	161182	80.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20210903	145.8	174.5	145.8	167.35	1603142	167.35	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20210903	207.95	210	204.85	206.8	75178	205.75	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210903	263.8	276.95	263.15	273.85	870845	273.85	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210903	950	1005	950	973.85	377034	973.85	up	up	correct
SUBROS.NSE	Subros Limited	20210903	312.55	314.95	309	309.7	22112	308.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210903	663.7	670.95	658.75	661.5	276684	661.5	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210903	7.25	7.7	7.15	7.45	71113	7.45	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210903	423	428.95	418	419.65	419853	419.65	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210903	12.2	13	12.2	12.5	8655	12.5	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20210903	670	724	670	705.3	29725	705.3	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20210903	3600	3601.3	3540	3570.7	4607	3570.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210903	1.95	2.1	1.95	2.1	274228	2.1	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210903	2565.4	2592.35	2531.2	2551.55	19246	2551.55	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210903	79.15	79.35	78.1	78.3	127313	78.3	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210903	414	414.35	403.25	404.55	1747	404.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210903	791.6	804.4	789.85	795.3	92225	795.3	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210903	86.55	86.9	84.35	84.85	703031	84.85	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210903	793	797.2	784	789.4	2860730	789.4	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20210903	379	389.6	375.2	376.95	2114517	375.69	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210903	489.8	507.8	488.2	490.6	2687202	488.46	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20210903	165.9	166.9	161.1	162.2	15149	161.24	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210903	10	10.2	9.45	10.2	39059	10.2	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210903	675	687.85	660.9	675.7	15087	671.52	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210903	324.35	327.7	318.8	320.75	125873	320.75	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210903	2153.45	2179	2135.6	2154.55	71380	2148.85	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20210903	12.75	12.75	12.3	12.45	67888	12.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210903	6.75	6.75	6.3	6.55	92174	6.55	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210903	54.45	57.7	54.45	56	4269	56	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210903	523.75	527	510	513.85	95551	513.85	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210903	62.7	64	61.5	61.9	152811	61.9	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210903	512.4	512.4	498.5	509.7	55004	507.28	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210903	84	87.95	84	87.05	905903	87.05	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210903	520.95	531.95	519	524.2	248711	524.2	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210903	6.3	6.3	6.05	6.15	23531284	6.15	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210903	135.5	135.9	132	132.7	120897	132.6	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210903	1675	1675	1656.7	1660.7	11905	1660.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210903	223.5	224	220	220.85	10879	220.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210903	332	335.1	318.45	325.15	1632904	325.15	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20210903	960	978	960	967.4	40590	965.52	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210903	636.65	639	623.2	629.6	424310	629.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210903	79.8	83.5	79.8	82.2	2042	82.2	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210903	126	128.5	126	126.35	53817	126.35	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20210903	52.65	53	51.9	52.1	536495	52.1	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210903	301.2	309.5	290	292.1	79720	290.04	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210903	918	930	905	910.3	39174	909.25	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210903	6.8	6.8	6.2	6.75	9396	6.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20210903	4.7	4.7	4.4	4.5	2610	4.5	down	down	correct
TARMAT.NSE	Tarmat Limited	20210903	65.5	65.8	63.65	64.1	59604	64.1	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210903	18800	18929	18625.25	18872.85	1061	18872.85	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210903	850	853.9	835	841	1532492	841	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210903	210	211.25	206.4	207.6	1760535	207.6	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20210903	1395	1395	1363.45	1367.95	189935	1367.95	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210903	873.55	873.55	862.15	869.85	1075187	869.85	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210903	4945	4970	4856.9	4886	127507	4886	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210903	1274.7	1290	1258	1267.25	55606	1267.25	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20210903	1055.9	1059	1041.3	1046.35	195041	1046.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210903	292.5	296.45	292	295.55	16594135	295.55	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20210903	141.15	142.2	139.6	140.25	1906972	140.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210903	134.05	135.45	133.25	133.85	19000628	133.85	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210903	1428	1452.95	1416.45	1443.65	8452382	1443.65	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210903	93	95	92.1	94.1	1471029	94.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210903	924.15	926.15	895	900.5	59027	900.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20210903	2048	2079.7	2041	2048.9	140229	2048.9	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210903	76.3	80.65	75.5	78.1	692500	75.6	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210903	414	415.3	407	410.9	19051	409.85	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210903	319.15	324.6	314.55	319	1518	319	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210903	1440.05	1495	1440.05	1456.95	58068	1454.59	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20210903	4.7	4.7	4.55	4.7	3051	4.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210903	659.9	686	637	677.1	470010	677.1	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210903	538.85	541.35	527	530	5223	530	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210903	3825	3856.9	3804.55	3842.05	1746812	3834.69	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210903	354	364.8	320	322.1	680464	319.58	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20210903	4187.15	4329.95	4100.05	4251.4	25083	4251.4	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20210903	5.85	5.95	5.55	5.8	12123	5.8	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20210903	1444	1449.7	1425.1	1441.95	1919590	1427.74	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210903	298.6	302.35	290.2	292.95	54774	288.77	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210903	362	374	362	370.05	116677	370.05	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20210903	53.6	53.6	50.35	51.65	11753	51.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210903	61.5	62.9	61.2	61.35	18548	61.15	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210903	50.5	51.95	49.9	50.65	322106	50.65	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210903	32.9	33.3	32.8	33.05	337685	32.96	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210903	71.95	76.55	71	72.8	1723819	71.96	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210903	4.4	4.6	4.35	4.4	1536	4.4
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210903	7.6	8	7.4	7.7	10924	7.7	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210903	1009.9	1150	1009	1099.25	155269	1099.25	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20210903	122	132	120.15	124.65	106547	124.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20210903	1111	1119.25	1070	1084	8906	1079.5	down	down	correct
THERMAX.NSE	Thermax Limited	20210903	1402	1441	1381	1432.35	79146	1432.35	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210903	57.15	61.65	57.15	59.35	407835	59.35	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210903	16.5	17.9	16.5	17.9	530	17.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210903	1300	1304.2	1252.85	1258.8	104928	1258.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210903	41	42	40.5	40.55	81821	40.55	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210903	1809	1814.25	1789.65	1793.85	7877	1771.6	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20210903	815	846.45	800.1	805.55	29104	805.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210903	1350	1357.15	1325	1335.9	66810	1335.9	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210903	6.5	7	6.4	6.4	66131	6.4	down	down	correct
TIL.NSE	TIL Limited	20210903	153.5	153.55	150.2	152.6	3835	152.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210903	44.35	44.6	42.9	43.45	8215	43.45	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210903	74.2	75.05	71.8	72.15	608439	71.45	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20210903	1674	1676.5	1641.2	1651	20767	1651	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210903	292.25	312	291.65	299.15	8920934	299.15	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210903	1245	1245	1185.1	1213.6	5475	1211.76	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210903	207.4	207.95	199	200.5	729308	200.5	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210903	16.2	17.6	16.2	16.86	17325	9.63	up	up	correct
TITAN.NSE	Titan Company Limited	20210903	1970.1	2024.4	1970.1	2019.3	1548784	2019.3	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210903	15.45	15.5	15.1	15.35	64598	15.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210903	119.25	120.2	116	117.2	189751	117.2	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210903	137	138	135	135.55	134908	132.52	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210903	11.1	11.1	10.35	10.35	10482	10.35	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210903	104.4	108	104.05	104.85	8103	104.85	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210903	3151.6	3226.9	3140	3189.65	221589	3189.65	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210903	486	490.45	483.9	486.25	515555	486.25	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210903	126.95	126.95	122	123	818	122.87	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210903	306.05	330	306.05	326	11383	163	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210903	8.55	8.95	8.55	8.6	21316	8.6	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210903	59.4	61.5	59.4	59.8	19227	59.8	up	down	incorrect
TRENT.NSE	Trent Limited	20210903	1008.9	1017.65	984.15	995.7	454344	995.7	down	down	correct
TRF.NSE	TRF Limited	20210903	118.7	120.05	114.55	119.3	32777	119.3	up	down	incorrect
TRIDENT.NSE	Trident Limited	20210903	23.2	23.7	22.9	23.7	73696269	23.48	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210903	110.25	115.75	110.25	115.75	256867	115.75	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210903	28.5	28.5	27.5	27.9	93911	27.9	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210903	146.5	148	138.05	143.3	879609	141.72	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210903	171.3	175.5	170.4	174.15	382286	171.29	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210903	718	718	699	704.8	4884	704.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210903	8785	8900	8712	8731.1	6407	873.11	down	up	incorrect
TTL.NSE	T.T. Limited	20210903	66.45	67.35	65.1	65.8	18764	65.05	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210903	35.1	36.25	35.1	35.8	2178941	35.8	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210903	36	36.95	35.8	36.25	8937716	36.25	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210903	174.85	175.45	168.25	170.4	51750	170.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210903	530.8	545.75	529.5	540.4	2265705	540.4	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210903	2170	2200	2161.3	2187.3	11620	2187.3	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210903	290.8	300	288.4	298.55	101851	296.16	up	up	correct
TVVISION.NSE	TV Vision Limited	20210903	2.9	2.9	2.9	2.9	5174	2.9
TWL.NSE	Titagarh Wagons Limited	20210903	95.9	96.4	92.75	93.4	650446	93.4	down	down	correct
UBL.NSE	United Breweries Limited	20210903	1563.75	1597.7	1561.05	1571.7	741655	1571.7	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210903	149.8	152.7	149.15	150.2	20446	148.13	up	down	incorrect
UCOBANK.NSE	UCO Bank	20210903	12.85	13.1	12.8	12.85	3017138	12.85
UFLEX.NSE	Uflex Limited	20210903	493.9	498.15	485	489.15	194524	486.62	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210903	90.65	92.4	88.65	90.65	87514	90.65
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210903	28	28	27.45	27.55	77433	27.35	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210903	2.85	2.9	2.7	2.8	546721	2.8	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210903	158.05	159.25	155.4	156.8	316064	156.8	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210903	19.8	19.85	19.7	19.75	2324742	19.75	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210903	7995	8029.5	7872	7929.85	198454	7929.85	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210903	75.95	82.6	74.85	80.1	97081	80.1	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210903	3.6	3.75	3.35	3.55	52844	3.55	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210903	290.35	292.85	283	285.45	53637	285.45	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210903	131.4	131.4	126.1	126.6	11082	126.6	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210903	35.4	36.05	35.25	35.35	4592810	35.35	down	down	correct
UNITECH.NSE	Unitech Limited	20210903	1.85	1.85	1.75	1.8	1759367	1.8	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210903	411	412	397.85	402.65	4441	402.65	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20210903	50.05	51.5	48.5	49.2	2628	49.2	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210903	176.1	176.7	169.25	170.55	31262	169.56	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210903	353	356.5	341	354.55	17629	354.55	up	up	correct
UPL.NSE	UPL Limited	20210903	756.35	760	747.1	752.8	1679831	752.8	down	down	correct
URJA.NSE	Urja Global Limited	20210903	6.3	6.4	6.15	6.2	1442357	6.2	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210903	68.1	68.7	66.75	66.95	853326	66.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210903	1195.05	1195.05	1167	1174.7	180977	1174.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210903	44	45.9	43.5	44.22	28900	44.22	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210903	1768.9	1825	1768.9	1812.51	616	1812.51	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210903	611.99	611.99	605.95	608.43	562	608.43	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210903	48.88	48.88	46.2	46.79	4204	46.79	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210903	4.3	4.55	4.3	4.5	265359	4.5	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210903	189.1	194.5	185.1	191.55	9431	191.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20210903	110.95	112	109.2	110.8	24548	110.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210903	1100.75	1110.4	1078.25	1084.2	6908	1084.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210903	724.9	792.9	718.3	763.7	702924	761.65	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210903	37.95	38.65	37.25	38.05	59187	38.05	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20210903	39.95	41.25	38.8	39.1	10059620	39.1	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210903	1355	1378.2	1345	1351.25	37738	1351.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210903	66.2	68.2	65.15	67.1	244088	43.91	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210903	24.1	24.1	23.35	23.75	15889	23.75	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210903	281.9	284.85	279.5	280.7	116633	280.7	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20210903	27.7	28	25.9	26.5	1424991	26.5	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210903	11.7	12	11.65	11.85	8396	11.85	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20210903	892.95	914	891.05	907.75	1060054	907.75	up	up	correct
VEDL.NSE	Vedanta Limited	20210903	305.4	311	303.15	308.3	17893322	279.06	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210903	2852	2925	2840	2852.45	56444	2852.45	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20210903	466	491.35	463	477.8	83935	477.8	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210903	104.55	104.55	100.45	101.05	168824	101.05	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210903	1199.95	1199.95	1180	1184.05	4165	1184.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210903	107.5	109.25	104.65	105.95	261787	104.91	down	down	correct
VGUARD.NSE	V	20210903	242.45	252	241.4	250.1	1214476	250.1	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210903	3222	3449.95	3222	3307.7	1315	3302.56	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20210903	3.1	3.15	2.85	3.15	31671	3.15	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210903	355	355.6	343	345	141269	344.39	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210903	1.5	1.5	1.4	1.5	94573	1.5
VIKASECO.NSE	Vikas EcoTech Limited	20210903	2	2.05	1.95	2	4610591	2
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210903	2.3	2.3	2.25	2.25	523327	2.25	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210903	4.9	5.15	4.9	5.05	377308	5.05	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210903	292.35	299	290.9	291.4	34692	291.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210903	1860	1887.2	1850.1	1868.8	80691	1868.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210903	1124.95	1135.05	1114	1123.75	7140	1114.2	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210903	233.5	235.4	225.1	227.9	140054	227.9	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20210903	17.75	18	17.4	17.7	95668	17.7	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210903	486	503.5	481.35	486.45	1481086	486.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210903	36.25	36.5	34.9	36.1	28373	36.1	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210903	720	727.95	712	717.2	12718	717.2	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210903	11.05	11.05	11.05	11.05	20236	11.05
VISESHINFO.NSE	MPS Infotecnics Limited	20210903	0.25	0.25	0.25	0.25	0	0.25
VISHAL.NSE	Vishal Fabrics Limited	20210903	117.8	122.8	117.5	120.9	269278	120.9	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210903	605.8	619	592	600.15	11018	600.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210903	151	152	149	151.5	88097	6.06	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210903	0.8	0.8	0.75	0.75	1388653	0.75	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210903	20.65	21.65	20.25	21.35	422921	21.35	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20210903	213.3	213.3	204	205.35	59018	203.74	down	down	correct
VMART.NSE	V	20210903	3650	3705	3553	3595.75	25321	3595.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210903	1400	1463.35	1380	1398.55	31286	1374.05	down	down	correct
VOLTAS.NSE	Voltas Limited	20210903	1086	1097	1081.95	1088.95	1442027	1088.95	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210903	341.4	341.4	326.5	329.35	151287	329.35	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210903	253	259	251.3	254.35	149408	254.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20210903	3424	3427	3363	3368.9	8223	3368.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210903	2474.9	2670	2447.45	2651.4	69186	2651.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210903	1874	1962	1842.1	1929.2	210277	1879	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20210903	339.25	344.35	335	336.55	140682	336.55	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210903	6999.95	7044.65	6980	7003.3	6350	6992.83	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210903	67.95	70.7	67.7	68.2	293662	68.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20210903	80	81	77	80.05	7766	80.05	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210903	116.5	116.9	115	115.2	75924	114.22	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210903	66.25	68	65.35	67.75	289715	67.75	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20210903	48.45	48.5	46.8	47.35	10334	46.86	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210903	118.1	119.25	116.4	117.2	752941	117.2	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20210903	97.25	99.65	93.95	95.1	315745	95.1	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210903	330.2	335	320.1	325.55	874	325.55	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210903	128.1	131.6	124.35	126.1	2671547	126.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210903	4350	4366.45	4281.35	4312.55	412	4312.55	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210903	537.2	542.4	530.1	534.05	30715	534.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20210903	814.95	838.1	800.6	816.25	39357	816.25	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210903	2190	2205	2155.55	2183.9	110799	2183.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210903	20.1	21.4	20.1	20.5	7656	20.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210903	30	30.35	29.4	29.75	53738	28.74	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210903	64.95	66	61.75	63.5	758	63.5	down	down	correct
WIPRO.NSE	Wipro Limited	20210903	653	656.7	649.5	655.1	3774970	655.1	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210903	422.8	430.1	418.65	420.85	494247	420.85	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210903	235.8	236.95	230.2	234.6	110268	234.6	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20210903	95.35	95.7	91.95	92.5	22910	91.47	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210903	8.1	8.1	7.9	7.9	5353	7.9	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210903	233.5	236.95	232.55	235.9	175578	234.89	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210903	110.85	113.25	107.25	109.8	460658	109.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210903	384	384	360	368.55	7601	368.55	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210903	437.3	437.3	395.7	395.7	111368	395.7	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210903	101.95	102.95	99.05	101.4	60752	101.4	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20210903	11.2	11.25	11.05	11.1	111419956	11.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210903	173	178.1	172.9	176.4	8531340	176.4	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210903	12.1	13.35	11.9	13.1	3778002	13.1	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210903	9.2	9.5	9.1	9.5	2120608	9.5	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20210903	86.2	86.2	80.65	83.95	3713	83.95	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20210903	441.35	453.2	439.35	443.35	843157	441.17	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20210903	153.8	153.8	142.9	153.8	7914818	153.8
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210903	115.7	118.9	112.2	113.5	105715	113.5	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210903	31.65	31.7	30.45	31.35	8461	31.35	down	down	correct
ZOMATO.NSE	Zomato Limited	20210903	135.95	151.4	135.6	149.75	113381518	149.75	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210903	386.75	388.75	371.55	378.2	53019	377.17	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210903	123.4	123.5	119	119.75	10830	119.75	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210903	133	133.7	128.6	131.1	10314	129.19	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210903	2320	2325	2287.15	2301.05	16645	2301.05	down	up	incorrect