CollectAI

close-nse_india_stocks

2021/09/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210909	55	55.85	54.15	54.55	32960	54.55	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210909	36.9	36.9	36.9	36.9	6507	36.9
3MINDIA.NSE	3M India Limited	20210909	24350.05	24538.95	24001.25	24218.35	1147	24218.35	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210909	13.15	14.1	13.15	13.9	1174	13.9	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20210909	460.05	474.95	460.05	468.25	16510	468.25	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210909	93.8	96.45	92.95	95.8	45423	95.8	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210909	4.35	4.4	4.25	4.35	288676	4.35
AAKASH.NSE	Aakash Exploration Services Limited	20210909	284.8	284.8	277.15	280.85	67840	280.85	down	down	correct
AARON.NSE	Aaron Industries Limited	20210909	101	104.95	99	100.15	4956	100.15	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210909	610	612.5	606.05	608.15	101871	608.15	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20210909	914.4	917.95	903.6	909.6	706685	907.17	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210909	1415.95	1431.1	1400	1408.6	10030	1408.6	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210909	18.8	18.85	18.2	18.55	13763	18.55	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20210909	55.3	57.5	55.3	56.95	12917	56.44	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210909	2432.35	2445	2409	2440.4	24613	2440.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210909	44.8	47.6	42.4	44.25	658972	44.25	down	down	correct
ABB.NSE	ABB India Limited	20210909	1885.25	1913.45	1852.1	1869.45	227286	1869.45	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210909	19994.95	20942	19852.45	20706.9	29888	20706.9	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210909	114.6	117.2	113.7	114.3	2465070	114.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210909	213.5	216	213	214.4	1407445	214.4	up	up	correct
ACC.NSE	ACC Limited	20210909	2440	2463	2433.5	2458.75	181417	2458.75	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210909	1310	1313.25	1287.15	1296	26383	1279.33	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210909	234	241.25	234	237.05	516261	237.05	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210909	1561.6	1565.5	1535.05	1545	1243149	1545	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210909	1170	1216.2	1148.5	1215.95	582097	1215.95	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210909	745.1	751	742	749.7	2829060	749.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210909	100	102.6	95.55	102.55	6156828	102.55	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210909	1768.15	1820.15	1710.55	1806.75	621789	1806.75	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210909	918	923	899.95	916.75	11742	913.87	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210909	675	698	670.15	692.05	15588	692.05	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20210909	10.55	10.6	9.8	10.15	6570	10.15	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210909	67.9	69.35	67.05	68.1	157154	68.1	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210909	67.9	73.5	67	71.6	72641	71.6	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210909	366.3	376.5	364.3	366.55	163553	366.55	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210909	260.95	264.65	256.55	259.05	456825	256.91	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210909	4930	5097.1	4920	5059.75	73745	1011.95	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210909	324	324	314.4	315.3	10705	313.36	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210909	1163.65	1163.65	1109	1159.35	16325	1159.35	down	down	correct
AGRITECH.NSE	Agri	20210909	59.5	60.65	59.5	60.65	20809	60.65	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210909	15	15.3	14.65	15.05	23020	15.05	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20210909	180.5	198.7	179	194.3	32576	194.3	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210909	393.9	401.95	388.8	391.45	28685	391.45	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210909	283	291	281.5	283.75	2009	283.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210909	2058	2100	2035.05	2092.6	22274	2092.6	up	up	correct
AIRAN.NSE	Airan Limited	20210909	21.8	22.9	21.4	22.45	19625	22.45	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210909	2110	2162.4	2110	2143.5	79689	2134.18	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210909	419.9	422	405.2	409.25	34075	409.25	down	down	correct
AKASH.NSE	Akash Infra	20210909	176.75	190.05	172.8	183.85	173438	183.85	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210909	431	442.5	430	431.25	20845	427.59	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210909	9.15	9.15	8.9	8.95	168595	8.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210909	2206.05	2234.95	2188	2195.85	15586	2195.85	down	down	correct
ALANKIT.NSE	Alankit Limited	20210909	15.15	15.5	15.15	15.3	173862	15.11	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210909	599.8	607.4	588.5	593.85	18089	593.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210909	116.7	116.7	113.5	114.4	663204	114.4	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210909	820	831.9	806.45	811.6	35523	811.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210909	69.5	71	69.45	70.6	12409	70.6	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20210909	3745	3820	3743.65	3795.55	239894	3795.55	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210909	4015	4175	4015	4140.55	226626	4140.55	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210909	244.45	247	237.1	238.75	1391328	238.75	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210909	450	477	445	472.3	29029	433.81	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210909	74.2	76.2	73.05	74.5	11093	74.5	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20210909	25	25.8	24.8	24.95	15382316	24.95	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210909	53.45	57.35	52.15	52.95	181189	52.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210909	450	461.8	430.5	433.85	537276	425.24	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210909	2	2	1.9	1.95	41668	1.95	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210909	721.8	722.75	716.05	721.35	241783	716.84	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210909	3148	3148	3101.55	3118.2	31596	3118.2	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210909	1640	1650.75	1593	1605.7	39730	1570.57	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20210909	432.95	440.35	432.1	438.35	1362416	438.35	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20210909	28.05	29.5	28	28.75	8868	28.75	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210909	33.8	33.8	32.05	32.2	24058	32.2	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210909	719.5	725	715.65	719.15	16084	715.84	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210909	70	72.4	68	71.1	724188	70.99	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210909	22.1	22.6	21	21.65	592350	21.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210909	232.95	233.5	226.85	231.3	18149	231.3	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210909	535.95	553.5	530.85	543.55	66950	97.48	up	down	incorrect
ANGELBRKG.NSE	Angel Broking Limited	20210909	1211	1247.95	1203	1228.85	285773	1223.43	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210909	18.5	19.8	18.5	19.1	15931	19.1	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210909	1.85	1.85	1.8	1.8	4240	1.8	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210909	9.45	9.45	9.25	9.3	93896	9.3	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20210909	6.6	6.6	6.2	6.35	169068	6.35	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20210909	0.75	0.75	0.65	0.75	279278	0.75
ANUP.NSE	The Anup Engineering Limited	20210909	1000.05	1084	1000.05	1051.6	80115	1051.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210909	747.4	759.9	736.25	751.4	61193	750.43	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20210909	668.9	684.5	651.2	661.1	111482	661.1	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210909	417.85	425	417.05	421.75	13277	421.75	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210909	347	391	344.05	387.1	2264838	387.1	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20210909	273.95	278.6	272.45	275	91794	273.1	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210909	1852.05	1901	1836.2	1879.5	411037	939.75	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210909	764.85	769.8	761	765.8	98671	765.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210909	114.45	115.85	113.25	113.85	63778	113.62	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210909	4815.7	4820	4685	4719.55	838279	4719.55	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210909	1568.9	1616	1559	1605.3	96667	535.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210909	214.85	217.4	213.05	214.95	2610370	214.95	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210909	812	840	801.5	822.5	2072	821.19	up	up	correct
APTECHT.NSE	Aptech Limited	20210909	289.85	293.35	286.05	287.3	184162	287.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210909	30.9	31	30.4	30.75	8076	30.75	down	down	correct
ARCHIES.NSE	Archies Limited	20210909	18.35	18.35	17.4	18.15	38846	18.15	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210909	32.85	32.85	32.85	32.85	8936	32.85
ARIES.NSE	Aries Agro Limited	20210909	152.1	152.95	149.5	151.45	22712	150.63	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210909	25.1	26.85	24.65	26.25	14518	26.25	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210909	124.2	127.5	120	122	100058	122	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210909	954	974.8	903	907.2	86959	907.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210909	70.45	70.45	68.5	69.1	30563	69.1	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210909	132	135.8	126.25	129.7	15919	129.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210909	30.45	30.45	29	29.7	192923	29.7	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210909	28.5	29.5	27.55	29.5	34641	29.5	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210909	352.65	370.25	351.45	366.9	13372	366.9	up	down	incorrect
ARVIND.NSE	Arvind Limited	20210909	99.4	100	96.85	97.45	1539781	97.45	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210909	266.5	267.95	261	262.2	658434	262.2	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20210909	150.05	152	146.5	147.1	131848	147.1	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20210909	373.7	389.15	370.5	379.55	108344	378.49	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210909	367.95	385.9	363.5	366.65	132322	363.03	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210909	57	57.5	54.5	55.75	4305	55.75	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210909	438	444.7	437.15	443.35	33382	443.35	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210909	144.95	147	139.7	141.8	191430	141.22	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210909	187.45	194	182.3	189.25	281309	189.25	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210909	18	18.9	17.95	18.75	81722	18.75	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210909	101	105.35	101	102.5	1934175	102.5	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210909	121.65	126.9	121.15	125.3	39201010	125.3	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210909	79.1	90.95	78.7	86.95	83532	86.95	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210909	3305	3359	3305	3346.35	591745	3342.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20210909	154.95	166	153.5	161.1	1237568	160.61	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210909	187	190	186	186.25	3552	186.25	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20210909	1284.15	1360.1	1264.7	1349.15	32077	1349.15	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210909	217.55	233	217.55	227.25	4307334	227.25	up	up	correct
ASTRAL.NSE	Astral Limited	20210909	2065.45	2100.7	2046.05	2049.5	276219	2048.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210909	166.1	174.4	166.1	172.4	816889	172.4	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210909	3197.85	3197.85	3101.7	3117.9	17859	3117.9	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210909	58.6	60	58.55	59.25	67555	59.25	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210909	1017	1022	1002	1012.1	4723	1012.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210909	1381	1410	1339	1391.75	243238	1391.75	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210909	15	15.1	14.05	14.35	50445	14.35	down	down	correct
ATUL.NSE	Atul Ltd	20210909	9277.15	9298.55	9210	9253.05	5933	9253.05	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210909	194.55	197	192.9	195.35	67615	195.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210909	1172	1184.95	1170	1173.75	689998	1173.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210909	205	206.8	198.5	203.1	9031	203.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210909	743.9	745	733	741.75	1930098	740.13	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210909	72.55	74.85	71.25	74	969	74	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210909	1248	1255	1225	1231.6	21849	1231.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210909	53.75	55.15	52.15	53.15	25044	53.15	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20210909	15.7	15.7	15.7	15.7	0	15.7
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210909	411.6	416.5	408	414.3	51613	414.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210909	555.95	572	555.6	558.3	198748	558.3	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210909	76.45	78.45	76.05	76.7	135863	76.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210909	789	793.7	784.2	790.15	4909325	790.15	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210909	71.45	71.7	70.25	71.2	49901	71.2	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210909	181.5	181.5	180.51	181.2	3645	181.2	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210909	104.2	104.9	98.55	100.95	113371	100.95	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210909	128.4	132	127.95	128.6	4229	128.6	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210909	2.65	2.65	2.65	2.65	18936	2.65
BAJAJ.NSE	AUTO	20210909	3724.9	3728.95	3695	3700.6	479537	3700.6	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210909	254	257.55	251.05	252.85	866679	252.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210909	1352.65	1359.95	1312.05	1324.45	207582	1324.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210909	16594	16826.95	16484.05	16750.5	180816	16750.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210909	14.6	14.8	14.4	14.5	1193264	14.5	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210909	4285	4339.35	4269.25	4284.35	10653	4207.13	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210909	7430	7460	7380	7430.65	700436	7430.65	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210909	61.4	61.8	60.1	61	138649	61	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210909	4257	4374.4	4250.15	4319.65	110552	4319.65	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210909	561.25	561.25	543	548.9	1327	548.9	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210909	27.6	27.6	27.6	27.6	0	27.6
BALKRISIND.NSE	Balkrishna Industries Limited	20210909	2470	2496.35	2442	2456.2	201670	2452.03	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210909	1.5	1.5	1.4	1.5	2982166	1.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210909	133	134	132.45	133.45	211914	127.7	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210909	96	104.65	94.7	100	155719	99.06	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210909	356.65	366	355.25	364.9	648404	364.9	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210909	66.2	66.25	65.5	65.6	11134	63.93	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210909	1760.05	1790	1740	1779.75	2102	1779.75	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210909	209.2	209.4	205.1	207.3	180897	207.3	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210909	285	286.25	282.15	283.6	2094368	283.6	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20210909	34.5	34.5	33.65	34.2	2243	34.2	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210909	83.6	90.5	83.6	87.65	20970	87.65	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20210909	79.3	79.75	78.75	79.15	11453820	79.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210909	372.5	372.5	366.94	368.96	204843	368.96	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210909	57.8	57.95	57	57.2	5585134	57.2	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210909	181.85	185	175.6	179.8	18683	178.25	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210909	1132.25	1149	1113	1133.35	69325	1133.35	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210909	2.75	2.85	2.75	2.8	7368	2.8	up	up	correct
BASF.NSE	BASF India Limited	20210909	3440	3470	3361	3411.85	95547	3411.85	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210909	69.4	69.9	67.5	68.15	393360	68.15	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20210909	1734.8	1746	1715	1737.75	152040	1737.75	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210909	5365	5426	5341.55	5408.6	7255	5270.11	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210909	1396.25	1400.35	1376.25	1381.75	8641	1376.77	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210909	1197	1224.95	1195	1211.9	104571	1211.9	up	up	correct
BCG.NSE	Brightcom Group Limited	20210909	36.15	37.95	34.55	35.95	1236675	35.94	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210909	3.7	3.8	3.7	3.75	89347	3.75	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20210909	395.25	400	391.6	395.35	134946	394.71	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210909	13.85	13.9	13.25	13.5	13158	13.5	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210909	391.45	392.4	388.5	389.85	100562	389.85	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210909	37.45	38.6	36.7	38	10616	38	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210909	196.75	199.25	195.5	197.05	3860406	195.85	up	up	correct
BEML.NSE	BEML Limited	20210909	1341	1349.5	1326.55	1330.85	81090	1329.77	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210909	178.6	180.5	178.05	179.45	333646	178.49	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210909	832	838.65	827.4	836.55	398725	836.55	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210909	362.4	368.2	360.95	365.05	22364	365.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210909	418	422	415	418	70992	418
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210909	2.2	2.2	2.2	2.2	0	2.2
BGRENERGY.NSE	BGR Energy Systems Limited	20210909	58.75	59.6	57.15	58.45	202864	58.45	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210909	247.85	253	244	245.85	59405	245.85	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210909	51.95	52	50.2	50.7	21365	50.7	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210909	29.45	29.95	29.45	29.6	5692	29.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210909	2.85	2.85	2.75	2.8	241537	2.79	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20210909	775	776.5	758.55	773.85	1203910	772.28	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210909	150	163	149	153	147995	153	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210909	12749.95	12899	12634	12808.25	1407	12808.25	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210909	64.4	64.75	63.1	64	3361	64	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210909	667.85	688.2	667.05	686.15	19419892	686.15	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210909	55.4	56.25	55.2	55.65	18226347	55.65	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210909	105.8	106.2	103.25	105.3	2235	21.01	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210909	209.1	214.8	209.1	211.95	1011	211.95	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210909	23.2	23.2	22.4	22.6	95124	22.6	down	up	incorrect
BIOCON.NSE	Biocon Limited	20210909	354	357.7	350.1	352.75	1096752	352.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210909	64.45	64.45	63.1	63.35	9501	63.35	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210909	86.1	86.5	84.1	85.6	10193	84.59	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210909	1310	1317	1292.05	1301.4	210845	1291.52	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210909	62.95	62.95	61.2	61.8	64690	61.8	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210909	25.25	25.25	24.7	24.85	114573	24.85	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210909	1.4	1.4	1.3	1.35	91316	1.35	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20210909	9.5	9.55	8.95	9.55	63542	9.55	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210909	111	114.75	110.45	111.55	494306	111.05	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210909	25.15	25.55	24.85	25.1	189523	25.1	down	down	correct
BLS.NSE	BLS International Services Limited	20210909	238.4	251.6	238.2	245	2049275	244.78	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20210909	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20210909	6530	6544	6400	6422.85	67790	6422.85	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210909	845	850	825	832.4	74173	832.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210909	111.35	112.7	110	110.5	547740	109.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210909	98.3	98.75	96.85	97.45	2566169	97.45	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20210909	200.65	204.3	199.45	202.15	79481	202.15	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20210909	294.5	308.45	293	308.45	240512	308.45	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210909	14200	14381.45	14200	14328.65	14711	14328.65	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210909	489.9	492	487.75	491.15	4542492	450.78	up	down	incorrect
BPL.NSE	BPL Limited	20210909	60.75	60.75	60.75	60.75	104847	60.75
BRFL.NSE	Bombay Rayon Fashions Limited	20210909	7.05	7.05	6.9	6.95	211626	6.95	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210909	394	407	393	398.25	635238	398.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210909	4058.8	4118.8	4050.1	4070.8	295134	4070.8	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20210909	30.85	31	30.3	30.4	31648	30.4	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20210909	132.85	144.25	125.15	144.25	560917	144.25	up	down	incorrect
BSE.NSE	BSE Limited	20210909	1190	1275	1187.15	1241.6	2555004	1241.6	up	up	correct
BSL.NSE	BSL Limited	20210909	68.9	68.9	66	66.8	44633	66.8	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210909	4300.05	4312.7	4290	4294.95	208	4294.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210909	193.99	193.99	190.11	192.49	168	19.25	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210909	399.5	407.9	398.45	403.65	852087	402.18	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210909	157.8	160.5	157.75	160	1227195	160	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210909	3.6	3.6	3.35	3.4	179708	3.4	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210909	850	857	829	832.5	40751	830.04	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210909	24.15	24.65	23.55	24.6	7516	24.6	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20210909	27.4	27.8	26.65	27.4	16917	27.4
CADILAHC.NSE	Cadila Healthcare Limited	20210909	551	562.2	550.9	558.1	1877624	558.1	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210909	17.85	17.85	17.85	17.85	0	17.85
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210909	168.6	171.9	167.05	168.6	486274	168.6
CAMS.NSE	Computer Age Management Services Limited	20210909	3703.7	3716.75	3667.95	3688.2	197245	3676.43	down	down	correct
CANBK.NSE	Canara Bank	20210909	157	159.7	156.65	157.5	6760623	157.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210909	3.45	3.45	3.2	3.45	18810	3.45
CANFINHOME.NSE	Can Fin Homes Limited	20210909	639.4	653	622.75	624.75	4215589	623.03	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210909	412	420	405.05	412.05	22154	411.35	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210909	157.8	163.75	157	160.75	312571	160.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210909	839.95	947	834	933.3	5292946	931.69	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210909	91.8	92	90.65	91.7	2098	91.7	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20210909	841	922.95	840.05	913.7	742717	913.7	up	up	correct
CAREERP.NSE	Career Point Limited	20210909	160.95	168	160.9	165.2	83778	165.2	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210909	713.5	739.95	708.1	730.65	480550	722.97	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20210909	1476.15	1499.95	1476.15	1490.55	167063	1490.55	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210909	137.05	138.95	135.5	137.65	743893	137.65	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20210909	0.45	0.45	0.45	0.45	0	0.45
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210909	6.6	6.6	6.25	6.3	46390	6.3	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20210909	404.65	406.7	399	402.55	249080	402.55	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210909	1280	1321.45	1275	1321.45	592809	1312.45	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20210909	1301	1309.8	1289.4	1305.05	105910	1305.05	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210909	36.8	37	35.1	36.15	471505	36.15	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210909	9.05	9.35	8.9	9.05	32295	9.05
CENTENKA.NSE	Century Enka Limited	20210909	445.4	450.05	433.6	439	42329	439	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210909	9.4	9.75	9.35	9.6	181767	9.6	up	up	correct
CENTRALBK.NSE	Central Bank of India	20210909	20.65	20.85	20.5	20.65	3208840	20.65
CENTRUM.NSE	Centrum Capital Limited	20210909	34	35.25	34	34.9	399188	34.9	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20210909	469	474	460	465.75	2960	465.75	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210909	419.2	419.5	408	411.2	323384	411.2	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210909	865	873.85	852	854.95	398200	854.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20210909	4400	4420	4346.3	4357.35	5478	4357.35	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210909	58.8	58.95	57.6	58.15	177759	58.15	down	down	correct
CESC.NSE	CESC Limited	20210909	829.9	835.65	823	828.75	213665	82.88	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210909	519	519	507.65	509.05	39565	509.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210909	88.25	91.9	88.25	90.75	608488	90.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210909	179	192.85	179	186.1	4316587	186.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210909	311.8	313.25	305	305.85	749946	305.85	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210909	220.75	223	220.1	222.2	10713	222.2	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210909	450.3	464.25	449.2	457	221468	457	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210909	159.45	159.45	149.7	151.05	22212	151.05	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20210909	578	584.15	571.55	577.05	425608	577.05	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210909	112.05	114.15	110.45	110.7	588800	110.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210909	577	577	560.4	568.25	1416634	568.25	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210909	668.4	670	652.75	665.8	18007	665.8	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20210909	578.95	590	568.95	574.3	158083	574.3	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20210909	100.45	102.5	97.75	101.4	60937	101.4	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210909	13.6	14.2	13	14.05	22986	14.05	up	up	correct
CIPLA.NSE	Cipla Limited	20210909	951.15	952.1	926	949.3	3769007	949.3	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20210909	1610	1678.35	1596.3	1656.9	554691	1656.9	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210909	141.4	147.7	141.05	144.4	9929	72.2	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210909	558	569.4	556.55	567.1	32784	567.1	up	up	correct
CMICABLES.NSE	CMI Limited	20210909	45.4	47.5	45.1	46.6	101536	46.6	up	up	correct
COALINDIA.NSE	Coal India Limited	20210909	149.15	150.95	148	148.65	9519564	140.28	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210909	371.35	372.65	367.25	368.6	87711	359.91	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210909	27.95	28.65	26.55	27.8	389175	27.8	down	down	correct
COFORGE.NSE	Coforge Limited	20210909	5155.45	5183.6	5083	5114.95	224361	5101.77	down	down	correct
COLPAL.NSE	Colgate	20210909	1700	1738.25	1695.35	1735.5	589555	1714.12	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20210909	25.85	26.25	25.05	25.5	66403	25.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210909	13.45	13.65	13.05	13.6	72428	13.6	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210909	729.2	753	726.45	742.95	3821406	736.41	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210909	71.05	76.4	70.9	74.6	3172125	74.5	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210909	148.9	150.75	141.25	150.55	202653	150.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210909	337	346	336	338.3	32371	338.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210909	39	39.5	38.25	38.75	6277	38.75	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210909	55.2	56.2	54.15	54.85	21464	54.85	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210909	789.1	829.7	789.1	814.4	2171045	814.4	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210909	1319.7	1327.2	1300.15	1304	25705	1282.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210909	2.95	2.95	2.8	2.9	111798	2.9	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210909	1.55	1.6	1.5	1.6	454204	1.6	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20210909	26.42	26.64	25.6	26.6	5992183	26.6	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210909	1975	1992.65	1967	1978.15	9929	1978.15	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210909	224	234.8	218	233.95	37482	233.4	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20210909	2.95	2.95	2.95	2.95	0	2.95
CREDITACC.NSE	CreditAccess Grameen Limited	20210909	697	700	685.4	689.95	229580	689.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20210909	121.7	123.9	120.25	121.55	16173	121.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20210909	2799.2	2850	2798.4	2821.35	31849	2813.53	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210909	485.1	496.4	476.3	492.2	1454671	492.2	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210909	301.1	301.95	294.4	299.05	115575	299.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210909	50.6	53	49.85	52.6	80553	52.6	up	down	incorrect
CUB.NSE	City Union Bank Limited	20210909	155.7	156	154.7	155.4	534738	155.4	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210909	23.5	23.5	22	22.05	13895	22.05	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210909	1033.1	1064.25	1033.1	1044	1222854	1044	up	up	correct
CUPID.NSE	Cupid Limited	20210909	227.9	232.55	226.2	229.5	37075	225.06	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210909	10.05	10.35	9.65	10.2	3685	10.2	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210909	169.7	172.9	168.15	169.3	31088	169.3	down	down	correct
CYIENT.NSE	Cyient Limited	20210909	1030	1030	1012	1016.7	736670	1007.31	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210909	66	66.9	65.7	65.95	622112	65.48	down	down	correct
DABUR.NSE	Dabur India Limited	20210909	635	639.15	627.2	638.3	2195875	635.66	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210909	2307.35	2353.8	2305	2332.7	226864	2326.85	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210909	417	422.6	410	412.45	101436	409.37	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210909	44	44.8	42.75	44.05	4680	44.05	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210909	324	326	315	316.55	129516	316.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210909	89.15	90.8	89.15	90.15	138648	87.4	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210909	511.5	516.15	507	511.7	262604	510.71	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210909	26	27.4	25.95	26.9	626466	26.9	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210909	20.1	20.7	19	20.2	12940	20.2	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210909	193.4	204.95	192.7	200.5	1562311	200.5	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20210909	94	94.75	93.6	93.9	490018	93.9	down	down	correct
DCM.NSE	DCM Limited	20210909	47	48	46.25	48	3310	48	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210909	2.3	2.3	2.3	2.3	177	2.3
DCMNVL.NSE	DCM Nouvelle Limited	20210909	220	220.95	212.8	215.65	40124	215.65	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210909	925.75	960	921.95	949.25	84436	944.69	up	down	incorrect
DCW.NSE	DCW Limited	20210909	35.6	36.75	35.6	36.1	681051	36.1	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210909	741.45	741.45	724.55	728.8	38760	728.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210909	420.7	425	410.1	420.55	72793	420.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210909	2360.2	2375.75	2346	2360.7	358333	2360.7	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210909	222.55	228.3	218.7	222.4	7722161	222.4	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210909	53.15	55.45	52.95	54.2	3991	54.2	up	down	incorrect
DEN.NSE	DEN Networks Limited	20210909	48.55	50.55	48.55	49.25	1010255	49.25	up	up	correct
DENORA.NSE	De Nora India Limited	20210909	347.95	347.95	330.5	336.15	11687	335.17	down	down	correct
DEVYANI.NSE	Devyani International Limited	20210909	121	122.2	120.05	120.35	1722413	120.35	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210909	340.9	344	337	338.05	55508	338.05	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210909	10.95	11.9	10.85	11.35	61852	11.35	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210909	300.3	304.75	299.3	300.95	185036	300.95	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210909	15.85	16.3	15.75	15.9	647699	15.9	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20210909	198.4	200.75	195.8	198	503595	198	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210909	825	835	813	821.95	100302	821.95	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210909	19	19	19	19	20484	19
DHUNINV.NSE	Dhunseri Investments Limited	20210909	633.65	639.95	625.7	630.95	1583	630.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210909	658.65	658.65	650.8	652.45	6773	652.45	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210909	1.15	1.15	1.1	1.15	1798107	1.15
DICIND.NSE	DIC India Limited	20210909	472.2	477.95	462.4	471.85	4059	471.85	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210909	52.8	55.4	52.8	55.4	165274	55.4	up	up	correct
DISHTV.NSE	Dish TV India Limited	20210909	15.35	17.9	15.05	17.9	98903549	17.9	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210909	5084.2	5084.2	5034.7	5054.9	373656	5054.9	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210909	4308	4367.3	4292	4317.2	166912	4316.18	up	up	correct
DLF.NSE	DLF Limited	20210909	331.7	334.5	329.7	332.95	3618505	332.95	up	up	correct
DLINKINDIA.NSE	D	20210909	140.4	142.4	136.65	137.25	369638	137.25	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210909	3934	3964	3908	3950.5	154864	3950.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210909	2.25	2.25	2.05	2.15	35557	2.15	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20210909	96.5	101.1	94.2	94.8	502732	94.8	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210909	393.5	395.5	380.1	384.85	210890	384.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210909	59.35	59.75	57.8	59	61076	58.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210909	15.5	15.5	15.2	15.25	27706	15.25	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210909	214.2	225	214.2	222.45	15425	222.45	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210909	360.7	370	360.1	362.45	122857	362.45	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210909	4885	4922.45	4877.1	4912.05	362411	4912.05	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20210909	123.8	128	122.5	123.6	35254	123.6	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210909	282	282	280	280.1	4486	280.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210909	10.3	11	10.3	10.9	31327	10.9	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210909	286.9	296.95	283.55	288.85	35918	288.85	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210909	66.4	68.05	66.4	67.25	764532	67.25	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210909	2380	2857.3	2371.1	2844.55	217736	2844.55	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210909	578	584	555	562.15	58628	562.15	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210909	510	521.9	505.5	512.6	1103816	511.61	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210909	3.7	3.8	3.7	3.75	52612	3.75	up	down	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20210909	2.4	2.55	2.4	2.55	52401	2.55	up	down	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20210909	4061.99	4063	3910.01	3910.01	3	3910.01	down	up	incorrect
EBBETF0423.NSE	Edelweiss Amc Ltd	20210909	1151.5	1152.65	1151	1152.01	4638	1152.01	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210909	1177.5	1177.5	1173.16	1177.32	13724	1177.32	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210909	2200	2224.1	2190	2201.85	13186	2200.87	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210909	81.5	81.85	80.7	81.3	1393463	81.3	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210909	2.95	2.95	2.75	2.95	55403	2.95
EICHERMOT.NSE	Eicher Motors Limited	20210909	2798	2832.95	2772	2818.2	456149	2818.2	up	up	correct
EIDPARRY.NSE	E.I.D.	20210909	405.5	411	404.2	405.95	158752	401.42	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210909	319.15	337	316.05	327.45	23882	327.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20210909	105.95	108.4	105.2	107.05	898046	107.05	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210909	405.7	415	398.95	410.4	6575	410.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210909	119	123.4	118.85	121.35	304504	121.07	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210909	180.3	182.95	175.55	177.7	968323	177.7	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210909	39.5	40.2	38.35	39.85	2288698	39.85	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210909	127.9	133.4	126.05	127.15	21065	127.15	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210909	201.85	204.65	200	200.85	105740	200.85	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210909	39.7	40.75	39	39.6	107222	39.6	down	down	correct
EMAMILTD.NSE	Emami Limited	20210909	577	606	573.4	595.85	663597	591.58	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210909	170.3	170.35	164.6	166.9	138772	166.9	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210909	71	71	69.05	69.8	22336	69.8	down	down	correct
EMCO.NSE	EMCO Limited	20210909	1.95	1.95	1.85	1.9	41827	1.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210909	119.7	120.3	117.25	118.3	58427	118.3	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210909	103.3	103.9	102	102.55	12907	102.18	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210909	1607	1607	1583	1598.9	29514	1598.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210909	9.5	9.8	9.3	9.55	58684	9.55	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210909	72.3	72.6	71.55	71.8	722750	71.8	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210909	218.75	218.75	206.55	208	40188	206.95	down	down	correct
EPL.NSE	EPL Limited	20210909	238	239.45	236.05	238.15	85980	235.73	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210909	407.7	407.7	400.2	401.67	2034	401.67	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210909	125.55	126.2	123	123.95	244051	123.95	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210909	58.95	60.75	58.8	60.05	386940	60.05	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210909	763.15	771.95	762.05	767.25	51130	767.25	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20210909	17.45	17.75	16.9	17.1	1169357	17.1	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210909	2130	2223.95	2120	2184.65	11521	2166.36	up	up	correct
ESCORTS.NSE	Escorts Limited	20210909	1361.35	1391.75	1352	1375.95	1057441	1375.95	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210909	10.15	10.15	9.9	9.95	93171	9.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20210909	138	139.4	136.15	137.25	77094	134	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210909	326.5	329.7	322.15	326.3	174639	326.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210909	444.5	448.65	440	441.15	32776	441.15	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210909	3.55	3.55	3.35	3.35	36062	3.35	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20210909	1080	1097.3	1072.8	1078.45	11526	1067.27	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20210909	182	183.9	181.15	182	4026580	182
EXPLEOSOL.NSE	Expleo Solutions Limited	20210909	998.75	1039.9	997	1016.25	6109	1016.25	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210909	126.3	128	124.1	126.95	112031	126.95	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20210909	114	114.35	110	111.25	493428	111.25	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20210909	7.2	8.3	7.15	8.05	49466922	8.05	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210909	1.5	1.5	1.45	1.45	4235113	1.45	down	down	correct
FDC.NSE	FDC Limited	20210909	350.45	353	344.1	345.7	92141	345.7	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210909	82.95	83.25	81.85	82.4	7302486	82.4	down	down	correct
FEL.NSE	Future Enterprises Limited	20210909	9.45	9.45	9.1	9.45	3699270	9.45
FELDVR.NSE	Future Enterprises Limited	20210909	12.05	12.45	12.05	12.35	155152	12.35	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210909	1132	1138.7	1100.55	1111.55	52135	1096.56	down	down	correct
FILATEX.NSE	Filatex India Limited	20210909	97.5	108.45	95.3	106.35	8861669	106.35	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210909	478.8	498.5	475.35	494.5	409817	489.35	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210909	3123.95	3184	3088.4	3174.05	38985	3174.05	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210909	169.15	172.65	168.1	171.2	737643	169.32	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210909	16.35	17.05	15.65	15.8	84600	15.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210909	52.45	53.9	52.4	53.9	302598	53.9	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210909	1666.95	1678.4	1630.9	1641.55	75003	1641.55	down	down	correct
FMGOETZE.NSE	Federal	20210909	293.85	294.5	288.55	290.45	54328	290.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210909	8.5	8.75	8.5	8.75	235055	8.75	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20210909	1414	1444.7	1395.3	1404.4	67164	1399.67	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210909	280.6	285.75	275.1	277.35	2672361	277.35	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20210909	1501.2	1530.5	1487	1499.6	2271	1499.6	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210909	48.95	50.5	48.1	50.5	9525122	50.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210909	66.95	72.1	66.95	72.1	245555	72.1	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210909	188.5	193.7	188.05	191.4	2749546	191.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210909	138	145.2	137.5	142.3	911082	141.73	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210909	175	179.3	172.7	176.8	304162	176.8	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20210909	144.95	148.75	144.5	145.15	12018323	140.76	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210909	2.35	2.35	2.25	2.25	1912785	2.25	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210909	3152.45	3190	3105.6	3178.05	13875	3178.05	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210909	69.5	73.7	68.8	71.05	130972	71.05	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20210909	54	58.25	53.7	57.1	127691	57.1	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210909	451	456.95	450.15	452.15	3171	452.15	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210909	515	515	506.35	509.6	10283	509.6	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210909	153.9	161	150.35	158	185159	158	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210909	90	95	88.35	90.15	7698	90.15	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210909	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20210909	3455.05	3500.6	3405.05	3446.6	20076	3446.6	down	down	correct
GATI.NSE	Gati Limited	20210909	140.6	147.8	140.1	144.55	999133	144.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210909	0.85	0.85	0.85	0.85	0	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20210909	53.5	58.4	53.25	56	9182543	56	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210909	258.95	260	254	258.1	26095	258.1	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210909	149	150.7	148.3	149.85	8048	149.85	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210909	86.1	87	84.5	86.95	4343	86.95	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210909	140.25	147.1	139.15	146.2	16608	146.2	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210909	9.7	9.9	9.4	9.65	94877	9.65	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210909	64.85	65.4	63.8	64.15	338655	64.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210909	77.35	79.2	77.05	78.45	208337	78.45	up	up	correct
GEPIL.NSE	GE Power India Limited	20210909	320	321	316.5	319.95	46341	319.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210909	359	364.95	351.4	353.85	214282	349.19	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20210909	134.3	135.4	132.45	133.15	130193	133.15	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210909	65	66	64.45	65.35	25140	65.35	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20210909	1.9	1.9	1.9	1.9	3	1.9
GHCL.NSE	GHCL Limited	20210909	390	390.35	380.2	381.55	693128	381.55	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210909	154.2	155.55	151.6	153.65	195862	149.75	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210909	145.35	145.9	143.6	144.2	565260	144.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210909	47	47	46	46	1370	46	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210909	5999.8	6275	5949.25	6098.85	71541	6060.35	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210909	31.95	33.4	31.5	32.35	234553	32.35	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210909	82.3	82.7	81.85	82.1	362206	79.46	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210909	3.2	3.2	3	3	55	3	down	down	correct
GKWLIMITED.NSE	GKW Limited	20210909	676	676	645.9	675	772	675	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210909	3940	3954	3865	3878.45	138625	3878.45	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210909	1518.1	1529.5	1510.1	1527.05	25387	1527.05	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210909	520.15	529	519.55	524.55	1103544	524.55	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20210909	3.4	3.4	3.25	3.4	4000	3.4
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210909	50.6	51.9	50.25	51.45	6232	51.45	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210909	1125	1155	1100.15	1155	91495	1153.27	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20210909	670	674	659	661.25	210408	649.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210909	576.6	583.05	572	573.9	31463	573.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210909	68.3	69.7	68.3	68.6	552997	68.4	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210909	4580	4580	4450	4504.95	18669	4504.02	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210909	30.45	30.6	29.95	30.1	4804373	30.1	down	down	correct
GNA.NSE	G N A Axles Limited	20210909	742	830	736.85	790.8	698262	790.8	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210909	334.2	339	330.9	335.6	383073	335.6	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210909	369.7	399	368.05	386.9	59945	386.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210909	265.55	279.5	262.65	273.7	69081	271.74	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210909	970.15	979	970.15	972.85	13814	972.85	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210909	661	674.75	659.25	661.1	66767	661.1	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210909	1104.5	1123.2	1095.25	1109.25	858513	1109.25	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210909	564.75	567.45	558	559.75	439768	559.75	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210909	1577	1586.5	1565	1581.55	269829	1581.55	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210909	1.3	1.3	1.25	1.3	304344	1.3
GOKEX.NSE	Gokaldas Exports Limited	20210909	210	212	203.25	205.9	224234	205.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210909	28.1	28.1	27.6	27.8	24944	27.8	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210909	39	39.2	38.5	38.75	55605	38.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210909	41.22	41.22	40.53	40.79	2317747	40.79	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210909	100	101.7	93.55	95.95	129184	95.95	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20210909	868	947.5	860	921.4	630391	921.4	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210909	41.5	41.5	41.15	41.35	61186	41.35	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210909	24.6	24.6	24.6	24.6	39020	24.6
GOODLUCK.NSE	Goodluck India Limited	20210909	304.85	315.9	299	306.05	247686	306.05	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210909	1040	1044.6	1025.05	1027.8	19990	1027.8	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210909	1152.4	1152.4	1152.4	1152.4	15245	576.2
GPPL.NSE	Gujarat Pipavav Port Limited	20210909	101.05	101.75	100.3	101.1	195376	99.55	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210909	89	89	87.2	87.6	16054	87.6	down	down	correct
GRANULES.NSE	Granules India Limited	20210909	329.8	331.5	326	328.05	903586	327.79	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210909	634.4	635	626.4	630.55	206552	630.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210909	1579.85	1603	1570	1597.9	842587	1597.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210909	198.55	211	196.3	200.2	1388015	200.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210909	138.6	144.85	136.5	141.4	6799422	141.4	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210909	1365.65	1401	1365.65	1395.6	3936	1395.6	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210909	283	294	283	294	677704	294	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210909	174.6	176.85	174	174.85	135907	174.85	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210909	3.05	3.05	2.95	3	2552247	3	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20210909	1413	1460	1405.85	1448.25	106530	1448.25	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20210909	1587.2	1608.05	1581	1587.95	19693	1587.95	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210909	1040.55	1042.95	1005	1020.05	403	1020.05	down	up	incorrect
GRPLTD.NSE	GRP Limited	20210909	950	986	926.65	938.25	2137	938.25	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210909	195.7	196.25	193.05	194.45	68550	194.45	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210909	52.2	53	51.2	51.35	133129	51.35	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210909	103.3	105	102.35	103.05	717440	103.05	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20210909	348.8	352.65	344.3	349.4	386273	349.4	up	up	correct
GSS.NSE	GSS Infotech Limited	20210909	79	85.5	79	83	918991	83	up	up	correct
GTL.NSE	GTL Limited	20210909	16.9	16.9	15.65	16.05	187253	16.05	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210909	1.75	1.75	1.7	1.7	14158050	1.7	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20210909	7.55	7.55	7.55	7.55	300	7.55
GTPL.NSE	GTPL Hathway Limited	20210909	219.65	235	219.65	228.6	221923	228.6	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210909	204.9	206.8	198	199.7	396657	199.7	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210909	450.7	475.15	449.1	464.4	348093	456.92	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210909	224.8	224.8	218.45	220.4	5490	218.36	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210909	688	693	677.55	679.95	1294227	679.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210909	33.7	35.35	33	35.35	9852	35.35	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210909	617.95	617.95	605.25	612.25	37978	612.25	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210909	54.7	55.8	52.7	53.8	69460	53.8	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210909	247.25	254.9	247.25	250.85	36924	249.94	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210909	1367.95	1386.85	1316	1374.3	913226	1360.18	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210909	1447	1471.45	1442.85	1454.2	545372	1452.29	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210909	200	201.5	197	198.15	97674	198.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210909	23.9	24.05	23.55	23.65	3265646	23.65	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20210909	1198.5	1238.8	1174.5	1228.75	355296	1228.75	up	up	correct
HAVELLS.NSE	Havells India Limited	20210909	1429	1459.8	1414.7	1453.95	1745952	1450.56	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210909	1.45	1.45	1.35	1.35	33657	1.35	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20210909	368	371.55	366.05	367.94	808	367.94	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20210909	50.8	50.8	48.6	48.9	707324	48.55	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210909	39.4	39.5	37.85	39.5	11247	39.5	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210909	9.6	9.7	9.4	9.5	4302746	9.5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210909	242.8	250	239.1	241.7	364510	241.7	down	down	correct
HCL.NSE	INSYS	20210909	12.85	12.85	12.6	12.8	306285	12.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210909	1192	1204.95	1183	1198.55	3388292	1188.83	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210909	2815.2	2853.85	2813.8	2830.1	1986913	2830.1	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210909	3295.45	3365	3221.85	3248.4	1264083	3248.4	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20210909	1574	1579.45	1561	1568.6	4125474	1568.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210909	742.55	746.15	735	737.35	2867987	737.35	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210909	41.92	41.94	41.79	41.87	187016	41.87	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210909	186.25	186.25	184.51	185.39	12709	185.39	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210909	632.99	697.7	623.2	629.68	1654	629.68	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20210909	4.55	4.65	4.25	4.65	497153	4.65	up	up	correct
HEG.NSE	HEG Limited	20210909	2225	2270	2225	2243.65	60437	2243.65	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20210909	261.5	263.6	261	261.5	55711	253.91
HERCULES.NSE	Hercules Hoists Limited	20210909	143.6	146	143	143.7	51572	143.7	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210909	448	452	442	444.6	77559	442.48	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210909	2783	2806.3	2763	2796.7	403669	2796.7	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210909	2505	2598.4	2479.85	2540	54226	2540	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210909	192	199	192	195.5	3807	195.5	up	up	correct
HFCL.NSE	HFCL Limited	20210909	75	75.8	73.1	75.3	2334640	75.15	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210909	592.25	630	588.4	602.15	582172	602.15	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210909	2760	2849.95	2760	2834.2	27247	2810.6	up	up	correct
HIKAL.NSE	Hikal Limited	20210909	642	670	642	660.5	424332	660.5	up	up	correct
HIL.NSE	HIL Limited	20210909	5315.05	5385.85	5281.1	5307.6	7441	5307.6	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210909	14.4	14.4	13.4	13.65	6603	13.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210909	248	248	236.15	242.6	87936	242.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210909	458.25	466.65	456	463.55	6926659	463.55	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210909	307.8	307.8	300.65	301.15	2117	299.18	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210909	117.5	117.5	115.2	115.9	1640985	115.57	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210909	7.7	7.8	7.6	7.7	127155	7.7
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210909	35	35	34.15	34.8	5962	34.8	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210909	188.8	204.4	185.1	193.95	3729575	193.95	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210909	269.9	274.15	268.05	268.65	3497263	268.65	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210909	2782	2823.65	2782	2810.65	879454	2793.48	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210909	327.25	332	327.25	329.45	390563	313.33	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210909	209	211.95	204.25	206.1	44746	206.1	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210909	130.95	132.85	130.6	131.85	10946	131.85	up	down	incorrect
HITECH.NSE	Hi	20210909	535.5	565	535.5	562.65	68832	562.65	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210909	210.3	219.85	206.1	216.25	9616	216.25	up	up	correct
HITECHGEAR.NSE	The Hi	20210909	279.8	293.2	270.85	282.6	42073	280.49	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210909	4521.5	4739	4410	4710.25	33149	4710.25	up	down	incorrect
HLVLTD.NSE	HLV Limited	20210909	8.5	9.2	8.25	9.2	764527	9.2	up	up	correct
HMT.NSE	HMT Limited	20210909	27.5	28.25	27.5	27.9	1955	27.9	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210909	76.4	76.55	75.05	75.75	50932	75.75	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210909	2045	2085	2025	2051.45	3794	2051.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210909	333.99	333.99	329	330.7	1704	330.7	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210909	586.5	586.5	575	576.5	28049	576.5	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210909	41500	42317	41200	42267.15	3384	42267.15	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210909	1220	1220	1198	1203.25	6149	1193.31	down	down	correct
HOVS.NSE	HOV Services Limited	20210909	58	58.8	56.05	58.55	3099	58.55	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210909	69.8	69.9	67.75	68.15	90341	68	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210909	46.1	46.9	45.65	46.35	2134806	46.21	up	up	correct
HSIL.NSE	HSIL Limited	20210909	223	225.8	220.05	223.25	94404	219.58	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210909	24.15	24.15	23.6	23.75	180159	23.75	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20210909	31.25	31.25	29	30	30488	30	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210909	42.7	43.35	42.55	43.1	1127649	41.72	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20210909	266.5	266.6	262.05	263.1	55185	263.1	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210909	148.15	148.9	143.1	144.05	6699815	144.05	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210909	229.45	229.8	226.5	227.45	3497141	227.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210909	249.55	249.55	244	244.83	1795	244.83	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210909	182.97	183.98	177.91	179.53	5170	179.53	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210909	42.12	42.34	41.7	42.29	478497	42.29	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210909	720.8	723.9	717.6	720.25	6243422	720.25	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210909	372.7	372.7	364.42	365	838	365	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210909	188	188.49	186.26	187.18	1018	187.18	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210909	1618	1626.45	1604	1621.65	370982	1617.24	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210909	42.22	42.22	41.38	41.84	421615	41.84	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210909	1000	1000	998	1000	331976	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210909	146.15	146.15	140.96	141.99	700385	141.99	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210909	112.7	112.7	110.74	111.22	6839	111.22	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210909	192.87	192.87	190.02	191.19	12441	191.19	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210909	187.2	187.2	183.2	186	136810	186	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210909	94.39	94.74	93.1	93.78	29073	93.78	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210909	43.4	43.77	42.81	43.5	74888	43.5	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210909	716.45	718	694.5	696.7	1399121	696.7	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210909	636.98	636.98	630	633.29	437	633.29	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210909	266.8	271.15	263	264.3	338919	264.3	down	down	correct
ICRA.NSE	ICRA Limited	20210909	3569.25	3590	3500.1	3548.15	2867	3548.15	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210909	38.6	38.9	38.15	38.35	8405106	38.35	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20210909	8.05	8.5	7.7	8.4	432353363	8.4	up	up	correct
IDFC.NSE	IDFC Limited	20210909	52.3	55.5	52.25	54.75	21893698	54.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210909	46.25	47	45.8	46.9	18657990	46.9	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210909	181.99	182.02	181.6	181.6	147	181.6	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210909	592.8	613.8	592	598.85	18650163	199.62	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210909	567	572	560.1	563.3	7456	563.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210909	1097	1130	1072.85	1100.55	157598	1100.55	up	up	correct
IFCI.NSE	IFCI Limited	20210909	11.35	11.5	11.25	11.3	1571715	11.3	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210909	330	334.65	324.85	331.3	25773	331.3	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210909	505.5	513.5	505	506.55	34125	506.55	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20210909	562	574.5	558.7	564.3	1676976	560.83	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20210909	631.65	635.05	620.45	623.45	26499	623.45	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210909	280.7	294.7	280	294.7	210045	294.7	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210909	94.5	94.9	92.75	93.6	153687	93.6	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210909	1608	1695	1608	1674.75	177350	1653.5	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20210909	70	72.65	68.3	70.5	4468	70.5	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210909	4.4	4.4	4.4	4.4	5591	4.4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210909	3.8	3.8	3.55	3.55	82017	3.55	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210909	7.95	8	7.55	7.8	81370	7.8	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210909	694.8	694.8	655	666.8	23341	662.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210909	752.9	769.95	748	752.5	3146	752.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210909	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210909	23.75	24.05	23.15	23.75	128186	23.75
INDHOTEL.NSE	The Indian Hotels Company Limited	20210909	147.35	153.35	146	150.8	9813885	150.8	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210909	182.05	185.4	181	181.95	1817375	181.95	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210909	692.4	704	690.1	693.15	103297	687.11	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210909	8949.95	9092.8	8832	8881.25	182362	8881.25	down	down	correct
INDIANB.NSE	Indian Bank	20210909	123.4	125.45	123.05	124.9	1140118	124.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210909	174	182.4	167.2	180.8	2063	180.8	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210909	199.4	201.75	196.25	197.65	59037	197.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210909	1941	1955.95	1904.9	1911.6	633432	1911.6	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20210909	2589.25	2612	2581.65	2590.15	14336	2590.15	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20210909	12	12.25	11.7	12.15	19161	12.15	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210909	355.15	361.95	355.05	356.3	11886	356.3	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210909	463	473.25	460.65	462.35	126488	460.9	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210909	55.8	56.5	54.3	55	93110	55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210909	2.35	2.35	2.3	2.35	57127	2.35
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210909	299	305	295.2	301.8	93306	301.8	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210909	162.55	163.9	161.9	163.35	6719	163.35	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210909	79	84	79	83.55	32770	82.61	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210909	6.3	6.6	6.15	6.6	82995	6.6	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210909	79.8	83.65	78.6	81.95	784415	81.95	up	up	correct
INDSWFTLAB.NSE	Ind	20210909	67.4	71.15	67.4	71	313820	71	up	up	correct
INDSWFTLTD.NSE	Ind	20210909	10.2	10.2	9.8	10	36627	10	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210909	45.4	45.6	43.7	44.05	219856	44.05	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210909	1000	1006.9	993.5	999.5	3193603	999.5	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20210909	234	243.75	232.1	242.3	6586351	242.3	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210909	1365.7	1388	1355	1379.6	12720	1230.43	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210909	43.95	45.8	43	44.8	2901081	44.75	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210909	364	372	360	367.2	13797	367.2	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210909	4.75	4.75	4.75	4.75	0	4.75
INFRABEES.NSE	Nippon Mutual Funds	20210909	504	504	499.38	502.06	816	502.06	down	down	correct
INFY.NSE	Infosys Limited	20210909	1685.9	1694.9	1682.15	1691.6	3331674	1676.74	up	up	correct
INGERRAND.NSE	Ingersoll	20210909	918	983.95	914.25	974.15	222239	974.15	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20210909	307	308.1	304.65	306.05	154927	306.05	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210909	106.4	109.5	103.5	103.7	1866965	103.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210909	730.1	758.95	729.2	738.55	48188	738.55	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210909	45.25	47.05	45	45.6	9698	45.6	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210909	4.65	4.65	4.65	4.65	0	4.65
INTELLECT.NSE	Intellect Design Arena Limited	20210909	637.95	637.95	625	631.9	157074	631.9	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210909	75.8	75.8	73	73.75	30650	73.31	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210909	3	3.05	2.95	3	2268021	3
IOB.NSE	Indian Overseas Bank	20210909	19.75	19.95	19.6	19.7	3262501	19.7	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20210909	112.65	114.65	112.4	112.8	13322585	108.76	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210909	552	559	550.25	552.15	222186	552.15	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210909	2536.5	2543.9	2506.2	2523.15	119346	2513.22	down	up	incorrect
IPL.NSE	India Pesticides Limited	20210909	327	334	326.35	330.25	616497	330.25	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210909	172.5	173.9	172	172.4	1108170	172.4	down	down	correct
IRCON.NSE	Ircon International Limited	20210909	45.5	45.75	45.3	45.35	2527808	43.01	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210909	3250	3358	3182.25	3295	5665215	658.11	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210909	23.05	23.1	23	23.05	3847580	22.36
ISEC.NSE	ICICI Securities Limited	20210909	729	733.95	722.55	725.2	237845	714.5	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210909	128.5	138.7	124	134.7	557336	133.63	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210909	730.5	735.05	725	729.85	37597	729.85	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20210909	26.5	27.2	26.5	26.8	69059	26.8	up	up	correct
ITC.NSE	ITC Limited	20210909	211.05	213.9	210.55	212.65	19051252	212.65	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210909	384.6	410	382.25	394.85	467819	394.85	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210909	79.25	81.5	77.9	80.45	3338992	80.33	up	up	correct
ITI.NSE	ITI Limited	20210909	119.4	119.9	117.6	118.45	167911	118.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210909	6.1	6.25	5.95	6.2	193215	5.89	up	up	correct
IVP.NSE	IVP Limited	20210909	114.95	116.7	110.55	114.55	4486	114.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210909	1878.95	1898.3	1878.1	1897.15	23	1897.15	up	up	correct
IZMO.NSE	IZMO Limited	20210909	99	101.25	95.5	97.5	184933	97.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210909	38.15	38.55	37.4	37.75	7943810	37.75	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210909	58	58.05	56.3	56.9	139402	56.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210909	141	169.4	139.3	168.65	1027428	163.63	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210909	55.05	56.55	54.8	55.85	28772	55.85	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20210909	136.3	139.25	135.05	136.15	1553881	135.61	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210909	1.9	1.9	1.85	1.85	2720	1.85	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210909	86	86.9	85.5	86	347771	85.08
JASH.NSE	Jash Engineering Limited	20210909	466	494	440	490.75	24955	490.75	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210909	245.7	249.6	243.5	245.45	39805	245.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210909	187.2	190	181.1	187.75	65553	186.53	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210909	21.3	21.85	20.9	21.55	25419	21.55	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210909	111.35	111.35	108.2	108.9	141203	108.9	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210909	1785.6	1794.15	1742.45	1760.95	176430	1760.95	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210909	25.45	26.3	25.45	26.3	347811	26.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20210909	465	469.45	462.15	466.2	42900	464.68	up	up	correct
JCHAC.NSE	Johnson Controls	20210909	2230	2258.05	2190	2211.4	8845	2211.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210909	80	82	79.3	80.4	57212	80.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210909	26	27.8	25.6	27.15	395433	27.15	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210909	0.45	0.45	0.45	0.45	0	0.45
JINDALPHOT.NSE	Jindal Photo Limited	20210909	104.55	104.55	98.5	100.85	24244	100.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210909	983	1007.95	977	992.25	95236	990.28	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210909	118.75	121.8	118	119.4	1313706	119.4	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210909	397.5	402.55	395.2	400.35	6072716	400.35	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210909	3.35	3.35	3.35	3.35	0	3.35
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210909	132.7	136.8	131.7	134.5	176920	134.01	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210909	85.1	87	82.65	83.75	899758	83.61	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210909	24.3	24.3	23.65	24.3	540798	24.3
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210909	38.6	38.6	37.1	38.6	23609178	38.6
JITFINFRA.NSE	JITF Infralogistics Limited	20210909	99	99.95	96	99.95	251547	99.95	up	up	correct
JIYAECO.NSE	Jiya Eco	20210909	4.85	4.85	4.85	4.85	0	4.85
JKCEMENT.NSE	J.K. Cement Limited	20210909	3513.6	3528.15	3460	3498.5	35955	3498.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210909	199.7	201	194.75	196.9	192940	195.88	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210909	733.4	736	696.1	714.4	399044	714.4	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210909	252	259.8	248.5	252.9	3043260	252.9	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210909	153.6	156.5	153	154.05	1072270	154.05	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210909	64.4	64.5	62.45	63.45	9040	63.45	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210909	105.9	106.5	103.05	104.05	62044	104.05	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210909	89.65	90.15	89	89.5	688420	89.5	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210909	2.75	2.75	2.6	2.7	356690	2.7	down	down	correct
JOCIL.NSE	Jocil Limited	20210909	237.4	241.2	230.35	233.3	26459	233.3	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210909	8.3	8.55	8	8.55	4369628	8.55	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210909	1.85	1.9	1.8	1.85	2429826	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210909	41	41	41	41	0	41
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210909	4	4.2	3.95	4.05	27465162	4.05	up	up	correct
JSL.NSE	Jindal Stainless Limited	20210909	160	167.75	160	164.05	4294187	164.05	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210909	291.3	300	289.75	294.6	598971	294.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210909	268	279.2	267	279.2	1388345	279.2	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210909	4835	4867	4710	4744.25	561	4744.25	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210909	36.5	37.6	35.5	37.25	2006135	37.25	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210909	683.85	691.5	683.05	688.95	2381494	688.95	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20210909	100.25	102.25	99.95	101.15	169802	101.15	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210909	4035	4144.55	4030	4097.7	604466	4097.7	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210909	513.95	520	510.15	511.4	14369	511.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210909	715.95	723	695	703.55	1956264	703.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210909	638.5	639.85	628.7	631.1	118031	631.1	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210909	8.9	9.2	8.9	8.95	263342	8.95	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20210909	454	454	437	447.57	61012	447.57	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210909	995.05	1001.5	990	993.9	336234	993.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210909	177.5	180.9	176.1	176.9	562602	176.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210909	13.4	13.4	13.4	13.4	318998	13.4
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210909	237.7	248.5	236.55	243.4	237747	243.4	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210909	1196	1196	1180.1	1188.25	121362	1180.47	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210909	244	252.75	243.2	250.15	15348	250.15	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210909	414.3	415	411	413.5	149963	413.5	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210909	202	204.95	201.35	201.95	680	201.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210909	67	67.25	65.6	65.95	702325	65.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210909	45.9	48.95	44.6	48.4	182125	48.4	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210909	205.2	213.6	194.55	205	751838	205	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210909	8.95	8.95	8.2	8.5	5898	8.5	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210909	169.7	174.4	164.5	173.15	110792	173.15	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210909	615.7	619.15	608	611.2	101178	609.92	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210909	89	89.4	85	88	2685	88	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210909	17.2	17.9	16.3	16.75	6517187	16.75	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20210909	20.4	20.4	18.85	19.8	6922	19.8	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210909	42.7	42.8	41.8	42.25	2308868	42.25	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210909	2.7	2.7	2.6	2.65	26225	2.65	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210909	8.3	8.3	8.3	8.3	125900	8.3
KAYA.NSE	Kaya Limited	20210909	445	454.9	436.95	449.65	24586	449.65	up	up	correct
KCP.NSE	The KCP Limited	20210909	136.7	137	134.25	136.35	132584	136.35	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210909	21.55	22.05	21.4	21.7	114948	21.61	up	up	correct
KDDL.NSE	KDDL Limited	20210909	447.95	447.95	410.05	417.9	5150	416.47	down	up	incorrect
KEC.NSE	KEC International Limited	20210909	431.6	433	429	431.6	299545	431.6
KECL.NSE	Kirloskar Electric Company Limited	20210909	17.4	19	17	17.95	398129	17.95	up	up	correct
KEI.NSE	KEI Industries Limited	20210909	829.5	835.9	787.05	793.8	1100983	793.8	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210909	49.1	49.8	48.6	48.85	393240	48.63	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210909	1439	1457.95	1399.25	1438.25	16145	1438.25	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210909	67.9	69.9	64.55	65.65	22253	65.65	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210909	81.8	84.65	81.5	83.3	898983	83.3	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210909	79.55	84.1	78.3	83.5	6238	82.44	up	up	correct
KHADIM.NSE	Khadim India Limited	20210909	250	254.95	249.9	250.4	17309	250.4	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210909	32.7	33.35	30.25	33.35	10783	33.35	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20210909	20.9	20.9	19.1	19.1	91678	19.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210909	2120	2130	2070	2096.1	968	2096.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210909	177.9	177.9	171.9	172.05	2719	172.05	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210909	1244	1260	1231.3	1249.75	148216	1249.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210909	1085	1108.35	1081.65	1088.05	2077	1088.05	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20210909	263	268	256.35	263.3	67742	262.28	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210909	537.7	549.75	533.3	539.8	338662	539.8	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210909	234.7	239	232.6	237	174471	237	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210909	360	385	360	370	48386	370	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210909	210.7	215	209.1	213.6	167013	213.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210909	1574.95	1580	1534.95	1540.15	10598	1540.15	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210909	172	174.9	168	170.75	327930	170.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210909	819	819.95	815	815.4	1511	161.73	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210909	25.3	25.4	25.05	25.15	138873	25.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210909	315.1	321	311.5	313.05	1698677	312.78	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210909	69	69.8	68.35	68.8	102873	68.8	down	down	correct
KOLTEPATIL.NSE	Kolte	20210909	293.9	298.4	290.7	293.95	836189	293.95	up	up	correct
KOPRAN.NSE	Kopran Limited	20210909	208.05	214	208	212.7	45711	212.7	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210909	1826	1841.7	1806.8	1817.85	3642925	1817.85	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210909	372	372	368.83	369.83	247459	369.83	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210909	183.4	183.4	181	182.59	10881	182.59	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210909	96.3	96.3	95	95.61	9637	95.61	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210909	230	232.98	229.1	230.51	26812	230.51	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210909	32.2	32.65	32	32.1	82966	32.1	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210909	54.85	55.45	54.25	55	79339	55	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20210909	101.25	101.25	98	99.85	2543	99.85	down	up	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20210909	123.75	124.5	119.8	120.2	43031	120.2	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210909	327.3	330.5	326.2	329.55	509732	329.55	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20210909	2022.8	2349	2016.1	2280.7	351131	456.14	up	down	incorrect
KRBL.NSE	KRBL Limited	20210909	260	260.9	254.75	257.2	647329	253.86	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210909	152.55	154.5	146	146.5	58647	146.5	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210909	4.85	4.9	4.65	4.8	39407	4.8	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210909	176.9	179.8	170.1	175.7	9813	175.19	down	down	correct
KSB.NSE	KSB Limited	20210909	1194.8	1219.1	1185	1194.4	19125	1194.4	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210909	600.7	608	597	602.7	243607	597.96	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210909	388	393.95	381.9	385.35	60555	385.35	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210909	63.3	69.2	63.2	67.05	15477524	67.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210909	78.65	80	77.2	77.95	57639	77.95	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210909	84.45	85	83.9	84.7	3284619	84.7	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210909	4.15	4.15	4.15	4.15	1015	4.15
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210909	4094.4	4155.9	4050	4117.4	124752	4117.4	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210909	85.8	85.8	82.2	84.45	8050	84.45	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210909	298.55	303.95	295.65	301.2	139858	299.67	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210909	75	75.5	73.05	73.55	68455	73.3	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210909	653.8	659.55	650.4	656.05	1315651	654.98	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210909	7870	7897.25	7788.75	7809.15	4102	7809.15	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210909	39	41.3	38.85	39.9	5716047	39.9	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210909	79.15	80.5	77.5	78.1	335	78.1	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210909	412	419.35	412	413.75	69697	413.75	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20210909	7.7	7.9	7.5	7.85	69022	7.85	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210909	62.1	63.5	61.6	62	431615	51.67	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210909	196.9	201.05	192.75	193.65	508203	193.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210909	417.5	427.25	412.2	419.05	6628482	410.58	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210909	22.55	23	22.2	22.53	12523	22.53	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210909	185	185	176.56	184.22	531	184.22	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210909	628.5	629.99	620	626.3	208	626.3	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20210909	175	177.5	172	174.66	348	174.66	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210909	403.95	411.9	398	400.65	119129	398.85	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210909	390	402	380	397.45	1399782	395.94	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20210909	218.1	219	213.8	215.9	18164	215.9	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210909	2556.1	2597	2520	2530.35	237386	2530.35	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210909	1000	1000.01	999.33	1000	890664	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210909	999.99	1000.01	999.99	1000	8606	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210909	0.31	0.31	0.29	0.31	87326	0.31
LOKESHMACH.NSE	Lokesh Machines Limited	20210909	45.2	50.2	44.55	50.2	333848	50.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210909	46	47.4	46	46	3969	46
LOVABLE.NSE	Lovable Lingerie Limited	20210909	115.95	117.7	112.8	113.75	34490	113.24	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20210909	4.4	4.4	4.1	4.3	44194	4.3	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210909	2.9	3	2.9	2.95	938985	2.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20210909	1655.2	1680.6	1655.2	1670.05	1225239	1670.05	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210909	5380	5458.7	5354	5434.55	121111	5422.09	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210909	4345	4382	4291	4315.3	193439	4305.76	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210909	1465.05	1503	1457.05	1487.2	3491	1487.2	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210909	142	142	136.15	137.7	93777	137.7	down	down	correct
LUPIN.NSE	Lupin Limited	20210909	980	984	974.1	981.8	1039035	981.8	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20210909	3982.75	4015.05	3925	3977.25	40634	3965.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210909	515.05	528	512	516.75	5974763	516.75	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210909	70.25	75.4	70.2	75.4	95414	75.4	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210909	4.6	4.65	4.4	4.5	27457	4.5	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210909	750	756.5	747.55	750.75	3313559	750.75	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210909	168	168.75	165.6	167.6	2362369	167.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210909	140.55	142.9	137	139.15	32872	139.15	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210909	57.95	59.85	56.1	56.8	23686	56.28	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210909	5.25	5.25	4.9	4.9	76442	4.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210909	29.5	29.6	28.8	29.25	96095	29.25	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210909	293	293	285.6	287.1	17311	287.1	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20210909	8.15	8.4	7.7	8	18946	8	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20210909	18.4	18.4	18.1	18.2	3817520	18.2	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210909	94	96	90.6	93.7	2175	93.7	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210909	96.75	96.75	92.2	93.3	25239	93.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210909	133.65	134.8	132	133.1	30799	133.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210909	103.9	104.5	102	103.05	35879	102.55	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210909	222.9	239.45	219.8	236.75	1476864	236.75	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210909	840	857	834	841.35	125735	280.45	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210909	725	735.25	713	720.15	77631	720.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210909	4558.95	4559	4425	4458.45	6125	4458.45	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210909	312.4	314	310.1	311.6	49940	308.18	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210909	970.75	978.45	958	962.95	72551	956.78	down	down	correct
MAJESCO.NSE	Majesco Limited	20210909	80.1	88.95	80	88.95	407029	88.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210909	35.6	35.9	34.8	35.1	41571	35.1	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210909	199.4	199.4	175.4	179.04	213443	179.04	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210909	17.15	18.45	17.15	18.45	399177	18.45	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210909	11.9	12.75	11.9	12.4	37464	12.37	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20210909	70.1	71.75	69.45	70.1	209356	67.1
MANAKSTEEL.NSE	Manaksia Steels Limited	20210909	34.9	36.45	34.15	36.45	209588	36.45	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210909	89.25	92.5	87.05	91.45	482114	91.45	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210909	164	165.45	162.65	165.05	1883802	164.35	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210909	145.6	150.2	145.6	147.3	48275	147.3	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210909	73.5	76	73.5	74.8	120357	74.8	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210909	466.85	466.85	457	459.3	28396	459.3	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210909	16.1	16.1	16.1	16.1	0	16.1
MANINDS.NSE	Man Industries (India) Limited	20210909	117.6	117.6	114.6	115.45	137272	115.45	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210909	70.25	75.25	69.3	74.2	2574871	48.89	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210909	12.7	13	12.5	12.9	7830	12.9	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210909	84	84.05	79	79.65	37221	79.65	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20210909	91.7	93	89.5	90.1	71543	90.1	down	down	correct
MARICO.NSE	Marico Limited	20210909	558.5	575.9	558.5	575	4180525	571.93	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210909	71.5	71.5	69.8	70.05	1683876	69.81	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20210909	6750	6818.45	6740	6802.25	515702	6802.25	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20210909	758	771	750.45	758.4	12170	758.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210909	34.95	35.45	34.2	35.45	6693	35.45	up	up	correct
MASTEK.NSE	Mastek Limited	20210909	2935	2983.65	2850	2888.75	112568	2880.47	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210909	1017	1050.3	1013.55	1028.85	45080	1028.85	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20210909	83.7	83.7	80.5	81	17727	78.26	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210909	386.9	390.35	378	381.5	1038022	381.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210909	92.35	95.2	91.3	92	218294	92	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210909	483.15	489.9	480	481.25	23518	481.25	down	up	incorrect
MAZDA.NSE	Mazda Limited	20210909	603	607.5	592.6	602.7	11068	602.7	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210909	242.85	246	241.2	242.35	236102	242.35	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210909	196.85	196.85	189.95	190.3	17498	189.78	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210909	6.25	6.45	6	6.05	412071	6.05	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210909	19.2	19.75	18.85	19.1	58430	19.1	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210909	52.4	52.4	52.4	52.4	349090	52.4
MCDOWELL.NSE	N	20210909	745	764.65	743.35	755.4	1267467	755.4	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210909	32.65	32.65	29.55	29.6	1399466	29.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210909	1631	1669	1625	1661.5	832470	1661.5	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210909	20.4	20.4	19	20.4	686038	20.4
MELSTAR.NSE	Melstar Information Technologies Limited	20210909	3.05	3.35	3.05	3.35	8888	3.35	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20210909	76.4	77.15	72.6	75.1	56706	73.09	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210909	21	21.05	20.3	20.5	161993	20.5	down	down	correct
MERCATOR.NSE	Mercator Limited	20210909	1.8	1.8	1.8	1.8	159619	1.8
METALFORGE.NSE	Metalyst Forgings Limited	20210909	5.2	5.5	5.2	5.4	5348	5.4	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210909	2914.1	3049.7	2910.1	3008.4	478469	3008.4	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210909	1075	1097	1075	1085.35	538913	1085.35	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20210909	1181.95	1189.9	1166.2	1168.8	231015	1154.87	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210909	235	242	231.1	232.7	609774	232.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210909	184.4	186.3	183.2	183.9	170394	182.33	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20210909	126.5	126.95	122.5	124.1	276581	124.1	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210909	691	707.4	691	704.6	149925	704.6	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210909	91.85	91.85	89.35	90.45	25977	90.45	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210909	3750.1	3799.95	3705.1	3764.8	697166	3756.92	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210909	15.8	16.2	15.75	15.85	153530	15.85	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210909	60.1	60.65	59.5	59.7	394649	59.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210909	10.85	11	10.6	10.85	27182	10.85
MMFL.NSE	M M Forgings Limited	20210909	814.5	828.95	804	820.3	14328	820.3	up	up	correct
MMP.NSE	MMP Industries Limited	20210909	164.45	173	164.45	168.25	51973	168.25	up	up	correct
MMTC.NSE	MMTC Limited	20210909	46.1	46.45	45.5	45.75	776844	45.75	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20210909	91.6	91.6	91.6	91.6	2392	91.6
MOHITIND.NSE	Mohit Industries Limited	20210909	12.5	13	12.1	12.45	2370	12.45	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210909	9.05	9.1	8.9	9.1	50549	9.1	up	up	correct
MOIL.NSE	MOIL Limited	20210909	169.45	169.55	163	163.75	704508	163.75	down	down	correct
MOLDTECH.NSE	Mold	20210909	77.7	77.7	76	76.65	15425	75.87	down	down	correct
MOLDTKPAC.NSE	Mold	20210909	490	504.25	490	499.65	80193	496	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210909	113.9	114.29	112.5	113.34	2381053	113.34	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210909	370	373	363.85	368.1	32091	353.44	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210909	15.9	16.15	15.45	16.15	21620	16.15	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210909	54.4	56.95	54.2	55.75	1555886	55.75	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210909	210	213.35	209.95	212.65	3574361	212.65	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210909	801.4	809.95	781.5	785.35	386662	785.35	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210909	25.9	26.95	25.6	25.8	7522	25.8	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20210909	2960	3000	2935.25	2993.55	525337	2966.55	up	up	correct
MPSLTD.NSE	MPS Limited	20210909	699.95	721.5	696.95	716.3	22670	716.3	up	up	correct
MRF.NSE	MRF Limited	20210909	80300	81469.95	79800	79867.9	14454	79864.85	down	down	correct
MRO.NSE	TEK	20210909	46.45	46.45	46.45	46.45	0	46.45
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210909	42.8	43.8	42.65	42.95	1320542	42.95	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210909	10	10.05	9.8	9.95	46790	9.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210909	280.45	308	279.7	303	2629022	296.97	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20210909	1367	1379.95	1361	1370.4	52735	1370.4	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210909	7.7	8	7.7	7.85	58422	7.85	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210909	18.85	19.25	18.45	18.6	1110183	18.6	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210909	24.3	24.3	24.3	24.3	0	24.3
MUKANDLTD.NSE	Mukand Limited	20210909	144.25	146.8	143.15	145.2	33871	145.2	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210909	37.15	38.15	37.05	37.25	9341	37.25	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210909	57.45	58.6	57.45	57.6	64342	57.6	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20210909	135.95	137	134	134.2	91406	134.2	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210909	25.75	26.15	25.2	25.65	54766	25.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210909	402.05	403	395.05	400.15	24254	400.15	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210909	1548	1548	1517.2	1538.9	664017	1538.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210909	72	72	69.65	70.5	102057	70.21	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210909	11.85	12.35	11.35	11.55	983011	11.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210909	7	7	7	7	557	7
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210909	34.7	35.5	33.5	33.95	8016	33.95	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210909	277.5	277.5	270	270.55	7859	267.86	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210909	116.75	120	113	118.05	15324	118.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210909	230	234	226.15	228.75	26714	227.45	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210909	429.7	429.7	411	415.3	18387	412.57	down	up	incorrect
NAM.NSE	INDIA	20210909	439.9	450.6	436.4	440.25	5644611	440.25	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210909	972	984.5	966.6	980.3	62281	979.69	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210909	338.95	341.3	334.1	335.75	16764	335.75	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20210909	96.9	98.8	94.8	97.95	28533795	94.91	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210909	3.85	3.9	3.7	3.9	48373	3.9	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20210909	6700	6777.8	6585.55	6684.85	625275	6684.85	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210909	4024.9	4024.9	3926	3960.6	129292	3954.67	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210909	42.9	44.8	42.45	43.05	563880	43.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210909	100.15	103.95	100.15	101.85	179064	100.84	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210909	1810.1	1829.95	1775.4	1784.3	162543	1784.3	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210909	43.8	44.7	43.6	43.85	3439027	43.37	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210909	2823.6	2824.9	2790	2805.05	172	2805.05	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210909	108.5	113.1	108	110.75	676645	110.75	up	up	correct
NCC.NSE	NCC Limited	20210909	77.3	79.15	76.6	78.7	3004705	78.7	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20210909	238.55	240.95	235.45	237.3	66022	236.31	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210909	1424	1450	1400.9	1411.8	159	1411.8	down	down	correct
NDL.NSE	Nandan Denim Limited	20210909	76.05	81.9	76.05	76.7	54727	76.7	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210909	408.45	408.45	394	403.7	1220	402.7	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20210909	74.95	74.95	73.05	73.7	10856	73.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210909	19	19.25	18.5	19.25	585651	19.25	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210909	29.6	30	29.5	29.55	164293	29.55	down	down	correct
NELCAST.NSE	Nelcast Limited	20210909	90.6	94.65	90.6	91.75	200410	91.75	up	up	correct
NELCO.NSE	Nelco Limited	20210909	574	574	540	547.5	278947	547.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210909	1216	1239.9	1145.6	1157.8	439697	1155.54	down	up	incorrect
NESCO.NSE	Nesco Limited	20210909	596	597.1	588.05	592.75	33929	592.75	down	down	correct
NETF.NSE	Tata Mutual Fund	20210909	214.86	214.86	214.86	214.86	28	214.86
NETFCONSUM.NSE	Nippon India Mutual Fund	20210909	78.07	78.07	75.84	76.56	11614	76.56	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210909	45.5	47.87	44.4	44.63	2363	44.63	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210909	22.64	22.77	22.64	22.69	8692	22.69	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210909	183.48	183.49	180.01	181.81	826	181.81	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210909	97.95	97.95	96	97.04	2399	97.04	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210909	50.75	52	50.1	50.3	830688	50.3	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20210909	1733	1772	1710	1772	23885	1772	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210909	588	600	583	598.65	39087	598.65	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210909	4.55	4.7	4.45	4.5	14409	4.5	down	down	correct
NFL.NSE	National Fertilizers Limited	20210909	55	55.4	54.3	54.55	393897	54.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210909	527.5	543.35	522.3	538.7	226714	538.7	up	up	correct
NHPC.NSE	NHPC Limited	20210909	27.55	27.65	27.2	27.4	2835567	27.06	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210909	158.95	160.85	157.05	159.25	440148	159.25	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210909	19.4	19.5	18.4	19.25	9661	19.25	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210909	193.39	193.39	186.05	187.42	541346	187.42	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210909	22750	22779	22250	22779	7	22779	up	up	correct
NIITLTD.NSE	NIIT Limited	20210909	296.9	310.75	295.6	307.5	712716	307.5	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210909	5.5	5.6	5.3	5.45	400740	5.45	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210909	1.75	1.85	1.75	1.75	579597	1.75
NILKAMAL.NSE	Nilkamal Limited	20210909	2849.95	2849.95	2805	2814.6	4995	2814.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210909	1044.35	1052.9	1030	1038.6	4303	506.67	down	up	incorrect
NITCO.NSE	NITCO Limited	20210909	23.3	23.45	22.9	23	36315	23	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210909	1.55	1.55	1.45	1.45	43648	1.45	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210909	232.5	232.5	219.65	220.6	179060	220.6	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20210909	37	37	37	37	216	37
NLCINDIA.NSE	NLC India Limited	20210909	52.5	53.45	52.3	52.95	1677873	51.51	up	up	correct
NMDC.NSE	NMDC Limited	20210909	152	153.3	151.3	152	5629258	142.72
NOCIL.NSE	NOCIL Limited	20210909	278.75	286	278	283.55	1741905	283.55	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210909	6.15	6.15	5.95	5.95	31185	5.95	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210909	7	7.15	6.95	7	928	7
NOVARTIND.NSE	Novartis India Limited	20210909	827.95	856.85	825	837.45	23067	837.45	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210909	186.21	191.99	185.2	186.52	2086	186.52	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210909	323.9	327.45	320.55	325.5	25609	324.45	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210909	132.95	143.85	132.95	140.45	1499320	139.94	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210909	1739	1739	1666	1670.35	1006	1670.35	down	down	correct
NTL.NSE	Neueon Towers Limited	20210909	2.3	2.45	2.25	2.35	56696	2.35	up	up	correct
NTPC.NSE	NTPC Limited	20210909	113.95	114.75	113.5	114.55	5757417	114.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210909	538.2	540.9	529.25	533.9	46484	533.9	down	down	correct
NURECA.NSE	Nureca Limited	20210909	1639.95	1648.85	1618	1630.8	6072	1628.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20210909	553	553.1	542.1	546.75	494998	546.75	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210909	419.75	422	413.5	418.95	803	415.14	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210909	925	962.15	901.3	943.25	69775	941.4	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210909	771.35	785	764.45	773.8	520119	773.8	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210909	1070	1081.1	1053.8	1062.65	9077	1055.53	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210909	4732.45	4807.1	4694.1	4767.55	200165	4767.55	up	down	incorrect
OIL.NSE	Oil India Limited	20210909	189	198.85	187.2	194.9	3657307	190.02	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210909	6.9	7	6.45	6.65	8251	6.65	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20210909	353.8	360.35	343.5	360.35	379501	360.35	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20210909	47.9	47.9	46.05	46.3	5855	46.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20210909	80	81	78.3	78.75	54201	78.75	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210909	17.3	18.5	17.3	17.55	79346	17.55	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210909	18.8	20.1	18.2	18.65	30478	18.65	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210909	38.65	39.9	38	39.75	28529	39.75	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210909	119.1	123.8	118.2	122.15	27242637	117.57	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210909	118.95	123.4	118.25	118.85	429082	117.3	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210909	233.95	236.3	231	233.15	10504	233.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210909	264.25	264.25	264.25	264.25	46438	264.25
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210909	3.7	3.85	3.7	3.75	163773	3.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20210909	73.6	73.6	72.1	72.95	11550	72.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210909	31.5	31.85	30.75	31.3	81449	30.8	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210909	28.85	29.25	28.5	28.85	44304	28.71
ORIENTALTL.NSE	Oriental Trimex Limited	20210909	8.55	8.65	8.2	8.4	17739	8.4	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210909	339.85	345.7	330.6	342.1	12495	342.1	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210909	163.4	166.9	161.75	163.35	963799	163.35	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210909	346.5	348.65	335.75	337.55	318997	337.55	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210909	35.7	37.7	35.45	36.25	496041	36.25	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210909	67	67	66	66.35	1088	66.35	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210909	31.1	31.65	30.5	30.85	1257144	30.85	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210909	2825.15	3015	2820.9	2960.65	73438	2960.65	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210909	1.2	1.25	1.15	1.25	3822	1.25	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210909	16.95	17.6	16.8	17.35	90781	17.35	up	up	correct
PAEL.NSE	PAE Limited	20210909	6.5	6.5	6.1	6.2	2258	6.2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20210909	32040	32497.8	31860.15	32096	18152	31979.13	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210909	759	773	757.25	769.55	63162	768.55	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210909	74.9	74.9	71.2	71.95	9288	71.95	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210909	120.8	122.2	117.3	118.7	25223	118.7	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20210909	308.8	310.8	292.2	297	238764	297	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210909	59.35	61.3	58.05	58.95	10100	58.95	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210909	263.1	269	263	263.95	63886	261.94	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210909	13.8	13.95	13.25	13.5	107670	13.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210909	132	134	131	131.45	182040	131.45	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210909	16	16.55	15.8	16.1	977234	16.1	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20210909	16.1	16.3	15.9	16.1	923092	16.1
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210909	22.5	23.45	22.1	22.65	33532	22.65	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20210909	7.95	8.3	7.8	8.25	10139	8.25	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20210909	25.8	26.25	25.4	25.85	889241	25.85	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210909	40.6	41.85	40.05	40.8	201466	40.8	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210909	4.3	4.3	4.3	4.3	0	4.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20210909	1218	1218.7	1163.5	1215.75	7275	1215.75	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210909	16.45	16.45	15.75	16	5497	16	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210909	2580	2606	2561.05	2575.65	454802	2575.65	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210909	29.75	30.55	29.75	30.1	450090	30.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210909	11.7	11.95	11.3	11.45	106333	11.45	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20210909	3465.95	3525	3465.1	3495.5	129416	3495.5	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210909	230	233.8	229.8	231.6	1857421	224.76	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210909	132.8	136.9	132.2	135.2	12500381	132.53	up	up	correct
PFIZER.NSE	Pfizer Limited	20210909	6113.95	6175	6023	6102.75	65404	6102.75	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210909	87.55	87.55	87.55	87.55	41934	87.55
PFS.NSE	PTC India Financial Services Limited	20210909	17.85	18	17.75	17.8	424556	17.8	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20210909	351.5	364.95	346.6	356.05	14100	356.05	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210909	13764.05	14275	13747.65	14179.4	26481	14100.46	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210909	5345	5380.05	5316.25	5341.65	35903	5254.3	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210909	337	338	302.5	315.9	24790	315.9	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210909	241.9	252	241.9	245.8	1009833	245.8	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210909	862.9	879.4	862.9	873.25	25709	872.23	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20210909	2324	2352.05	2306	2348.25	355161	2348.25	up	up	correct
PIIND.NSE	PI Industries Limited	20210909	3380.5	3449	3356	3407.05	193843	3407.05	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210909	1839	1887	1835.6	1877.55	18264	1877.55	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210909	7.4	7.75	7	7.7	2247853	7.7	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210909	150.8	152.95	148.55	150.25	10127	150.25	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210909	68.8	69.45	66.5	67	128990	67	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210909	161	166.1	158.75	166.1	130682	165.78	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210909	353	357.9	336	339.95	2483	338.43	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210909	289.5	290	270.1	271.8	130033	271.8	down	down	correct
PNB.NSE	Punjab National Bank	20210909	37.65	37.9	37.45	37.55	20050778	37.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210909	64.6	66.5	64	65	394839	65	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20210909	642.1	653	629.6	633.2	63022	633.2	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20210909	36.3	36.4	34.25	34.95	26416	34.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210909	362	367	358.7	359.8	288529	359.29	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210909	191	191	185.95	189.1	3174	189.1	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20210909	343	348.65	337.6	340.25	8217	340.25	down	down	correct
POKARNA.NSE	Pokarna Limited	20210909	485	532.05	485	508.4	212367	508.4	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210909	2410	2426.2	2355.9	2384.05	500919	2384.05	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210909	983	1010	973	981.25	133381	978.76	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210909	1544	1570.75	1542.25	1555.35	70042	1526.91	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210909	225.25	234.4	225.25	226.9	6346	226.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210909	187.9	189.2	178	180.2	2475867	180.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210909	172.4	174.15	171.9	173.5	3808763	170.98	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210909	2325.65	2348.95	2318.05	2325.7	13031	2325.7	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210909	828.35	846.9	825.95	832.1	34621	832.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210909	245.65	246.35	239.95	241.8	39995	241.8	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20210909	165.6	168.5	164.9	166.35	50525	165.16	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210909	0.95	0.95	0.95	0.95	0	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210909	18.85	19.1	18.1	18.75	47255	18.75	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210909	343.1	359.7	343	359.7	698621	359.7	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210909	67.45	67.7	66.15	67.15	327947	67.15	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20210909	2.15	2.15	2.15	2.15	206983	2.15
PRAXIS.NSE	Praxis Home Retail Limited	20210909	34.45	34.45	33.3	34.45	73908	34.45
PRECAM.NSE	Precision Camshafts Limited	20210909	82.3	84.7	82	82.35	108819	82.35	up	up	correct
PRECOT.NSE	Precot Limited	20210909	243.6	247.15	241.1	244.8	9655	244.8	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210909	247.7	247.7	240.15	241.2	34695	47.97	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210909	235.6	240.9	235.05	235.6	2689	235.6
PREMIER.NSE	Premier Limited	20210909	3.4	3.6	3.35	3.5	37189	3.5	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210909	76.5	76.9	74	75.7	11339	75.7	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20210909	29.5	29.7	28.5	29.1	66972	29.1	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20210909	437.6	441.45	426.15	429.25	1053295	427.74	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20210909	81.5	94.65	81.2	92.3	4642195	92.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210909	83.9	83.9	80.4	81	6693	81	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210909	700.9	730	699	718.7	1189466	717.41	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210909	28.55	29	28.3	28.6	188546	28.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210909	126	127.1	123.4	125.05	164180	125.05	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210909	16.75	17.2	16.6	16.75	342448	16.75
PSPPROJECT.NSE	PSP Projects Limited	20210909	450	450	437.25	440.15	33995	440.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210909	25.88	25.88	25.6	25.7	483915	25.7	down	down	correct
PTC.NSE	PTC India Limited	20210909	101.4	102.35	101.1	101.35	868769	99.62	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210909	47.2	47.4	46.45	47.15	50428	23.58	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210909	1818	1823.2	1768.9	1790.3	15316	1790.3	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210909	1.65	1.75	1.65	1.65	619846	1.65
PURVA.NSE	Puravankara Limited	20210909	108.6	111.7	106.75	109.8	321702	109.8	up	up	correct
PVR.NSE	PVR Limited	20210909	1353.6	1388.7	1345	1382	603263	1382	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210909	2028.95	2030.9	2024	2026.15	149	40.52	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210909	1803	1805	1803	1805	18	1805	up	up	correct
QUESS.NSE	Quess Corp Limited	20210909	866.95	884.5	855	869.8	182204	866	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210909	224	227.15	223.5	225.1	79796	225.1	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210909	1.15	1.15	1.15	1.15	0	1.15
RADAAN.NSE	Radaan Mediaworks India Limited	20210909	1.3	1.3	1.3	1.3	5435	1.3
RADICO.NSE	Radico Khaitan Limited	20210909	886.7	914.05	886.7	909.15	321527	906.79	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210909	23.9	24	23.55	23.6	243021	23.6	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210909	130.9	132	130	130.2	473445	130.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20210909	230.8	249.3	230.75	243.4	13648601	242.3	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210909	613.5	616	605.1	611.9	82836	611.09	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210909	1995	2080	1981.9	2028.8	4657	2028.8	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210909	0.2	0.25	0.2	0.25	73902	0.25	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210909	27.7	27.75	26.35	26.95	25291	26.95	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210909	34.5	34.5	34	34.25	6473	34.25	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20210909	7.25	7.25	7.25	7.25	0	7.25
RALLIS.NSE	Rallis India Limited	20210909	291	296	288.3	291.7	619698	291.7	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210909	19.1	19.4	19	19.15	78472	19.15	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210909	240	242	232.5	236.05	24468	236.05	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210909	1033	1058.5	1030	1056.2	167024	1056.2	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210909	293	305.5	291.4	303.1	204694	303.1	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210909	462.8	466	454.65	461.15	60853	461.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210909	154.8	154.8	150	151.1	63706	151.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210909	26.75	27	25.5	26.15	259700	26.15	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20210909	289	292.9	287.5	289.05	1703	289.05	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210909	642.4	644.6	622.1	626.15	32938	626.15	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210909	2159.55	2162.25	2122.1	2140.55	7280	2126.62	down	down	correct
RAYMOND.NSE	Raymond Limited	20210909	433.95	441.8	432	435.55	519694	435.55	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20210909	917.45	929	900.05	919.35	1926	919.35	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210909	173.7	174.9	171.3	172.15	3066447	172.15	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210909	74.45	75.1	73.9	74.1	1146096	71.2	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210909	2.85	2.95	2.8	2.95	11933679	2.95	up	down	incorrect
RECLTD.NSE	REC Limited	20210909	156.2	159.75	156.2	157.3	4514012	153.11	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210909	143.85	150.85	141.75	145.45	3090995	145.45	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20210909	159.75	164.8	158.5	159.55	235870	159.07	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210909	1.75	1.75	1.75	1.75	722	1.75
RELAXO.NSE	Relaxo Footwears Limited	20210909	1182	1188.7	1175.5	1179.65	144309	1179.65	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210909	17.65	17.95	17.5	17.95	2759871	17.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20210909	2427.9	2437.85	2416.1	2425.6	4136538	2425.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210909	152.5	157.3	152	153.55	590372	153.55	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210909	72.75	74.2	71	74.2	1377612	74.2	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210909	208	210	205	209.2	2624	208.29	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210909	26.5	26.7	25.3	26.15	2176137	26.15	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210909	308.8	309.8	301	304.05	215254	301.52	down	down	correct
REPRO.NSE	Repro India Limited	20210909	585.3	608.95	563	572.35	65256	572.35	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210909	127	134	125.9	129.45	109050	129.35	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210909	565	565	549.05	557.5	1095	557.5	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20210909	758.5	787.05	744.25	752.05	62527	752.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210909	4	4.2	3.9	4.2	1732194	4.2	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210909	49	50.5	49	49.5	374403	49.29	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210909	695.8	709	685.1	692.05	189248	692.05	down	up	incorrect
RITES.NSE	RITES Limited	20210909	276.8	276.8	272	274.2	114329	266.48	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210909	12.2	12.55	12.1	12.15	25143	12.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210909	995.05	1006.1	986	991.45	83196	991.04	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210909	2.15	2.2	2.1	2.15	29334	2.15
RML.NSE	Rane (Madras) Limited	20210909	389.55	390.5	386.45	387.7	8766	387.7	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210909	2.95	2.95	2.85	2.9	2597156	2.9	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20210909	3.45	3.45	3.45	3.45	0	3.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20210909	74.8	79	72.6	77.6	243010	77.6	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210909	2.25	2.3	2.15	2.25	681349	2.25
ROLTA.NSE	Rolta India Limited	20210909	5.65	5.75	5.5	5.75	302727	5.75	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20210909	1395	1416	1381.15	1394.1	42810	1394.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210909	165.8	173.3	163.55	170.45	256542	170.45	up	up	correct
ROUTE.NSE	Route Mobile Limited	20210909	1994.8	2000.1	1980	1995.85	196664	1995.85	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210909	613.9	627	602	611.05	110761	611.05	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210909	12.8	13.25	12.4	13.25	18768106	13.25	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210909	83.3	83.45	78.1	79.8	255176	79.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210909	34.6	34.7	33.3	33.6	51140	33.6	down	down	correct
RSWM.NSE	RSWM Limited	20210909	322	334	316	323.05	72969	323.05	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20210909	197.8	201.8	197.1	199.45	39379	196.84	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210909	4.75	4.75	4.55	4.65	5976373	4.65	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210909	295	296.15	279.5	287.15	56273	286.42	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210909	1041	1048.55	1041	1044.35	12805	1044.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210909	7.45	7.45	7.2	7.3	31367	7.3	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210909	80.4	81.65	78.55	79	71969	78.01	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210909	455	459.85	444	447.1	154091	447.1	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210909	30.95	31.3	30.2	30.5	4075336	30.1	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20210909	23.5	24.7	23.5	23.55	8535	23.55	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210909	3.3	3.3	3	3.25	4601	3.25	down	up	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210909	1.7	1.7	1.7	1.7	100	1.7
SADBHAV.NSE	Sadbhav Engineering Limited	20210909	53.9	54	51	51.3	1275009	51.3	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210909	16.65	16.7	15.75	15.75	2002149	15.75	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20210909	870	882	862.45	870.6	14473	870.6	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210909	41.1	41.1	41.1	41.1	4024	41.1
SAGCEM.NSE	Sagar Cements Limited	20210909	270.95	273.95	266.85	267.45	185267	267.45	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210909	120	123.3	119.5	122.2	27731248	116.43	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210909	162	166.45	162	163.35	32999	163.35	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20210909	15.35	15.35	14.9	15	51949	15	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210909	910	921.9	894	900.5	65946	897.74	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210909	10.4	11	10.4	11	125736	10.95	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210909	293.8	299.45	288.3	295.9	72045	295.9	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210909	206	209.85	196.6	204.45	5975	204.45	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210909	11.25	11.25	11	11.25	75922	11.25
SALZERELEC.NSE	Salzer Electronics Limited	20210909	165	171.95	163.5	165.8	124567	165.8	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210909	2.7	2.9	2.7	2.9	25709	2.9	up	up	correct
SANCO.NSE	Sanco Industries Limited	20210909	8.55	8.55	8.15	8.45	12934	8.45	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20210909	776.75	789.95	761.15	764	3858	764	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210909	279	284.45	278.3	280.25	99641	279.26	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210909	140.55	144.25	138	142.05	16346	141.13	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210909	70.45	71.2	70.2	70.75	303222	70.75	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210909	180.65	180.7	178	178.65	27840	178.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210909	27.5	27.5	26.7	26.95	132080	26.95	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210909	8200	8222.75	8170	8204.35	16802	8204.35	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210909	0.65	0.65	0.6	0.65	505123	0.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210909	712	720	681.1	698.8	15558	698.8	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210909	3935.95	3935.95	3850.5	3935.95	16514	3935.95
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210909	44.35	44.8	43.55	44.05	333263	44.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210909	1360	1379	1341	1349.8	21326	1337.43	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210909	294.9	294.9	283	289.3	4873	289.3	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210909	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210909	98.9	100.5	98	98.65	218463	98.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210909	79.3	79.5	77.5	77.65	59250	77.65	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210909	1138	1138	1100	1105.2	1705768	1105.2	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210909	156	156	151.1	155.49	2052	155.49	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210909	1177	1199.65	1168	1173.2	10115407	1173.2	down	down	correct
SBIN.NSE	State Bank of India	20210909	430.25	433.8	430	432.3	9662128	432.3	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210909	8.25	8.25	8.25	8.25	500504	8.25
SCHAEFFLER.NSE	Schaeffler India Limited	20210909	7544.9	7575.35	7332	7379.5	6740	7379.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210909	116.25	116.25	113.5	114.75	39392	114.75	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210909	115.2	116.75	114	114.8	314400	114.8	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20210909	108.8	112	107.75	110.3	2145618	110.3	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210909	42.15	43.1	41.8	42.35	138632	42.35	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210909	900	1000	895.05	979.8	354683	979.8	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20210909	145	157.6	143.95	150	1056330	150	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210909	8.35	8.5	8.1	8.2	22091	8.2	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210909	227.9	239.7	227.05	236.15	1220502	236.15	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210909	178.7	181.3	175.45	176.3	39839	176.3	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20210909	22.25	22.25	22.25	22.25	230649	22.25
SETF10GILT.NSE	SBI Mutual Fund	20210909	207.49	207.49	205.5	207.05	34	207.05	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210909	4194.45	4194.45	4176	4185.4	9740	4185.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210909	177.98	177.98	175.8	177.01	87003	177.01	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20210909	367	370	365.1	365.63	17083	365.63	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210909	442.99	442.99	439	441.93	3141	441.93	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210909	1.3	1.3	1.25	1.25	240126	1.25	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20210909	57.85	57.85	55.95	56.75	8428	56.75	down	down	correct
SFL.NSE	Sheela Foam Limited	20210909	2300.5	2320	2280	2291.4	23827	2291.4	down	down	correct
SGL.NSE	STL Global Limited	20210909	12.75	13.5	12.75	13.3	38731	13.3	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210909	14.2	14.2	14.2	14.2	0	14.2
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210909	723	730.4	710.7	716.85	40575	708.83	down	down	correct
SHALBY.NSE	Shalby Limited	20210909	192.85	193.95	189.05	190.95	224563	189.94	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210909	99.8	99.8	97.4	97.7	95009	97.7	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210909	567.45	582	563.6	566.2	69713	566.2	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210909	180.75	180.75	177	177.55	54389	177.55	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210909	326	333	322.65	328.95	107043	328.95	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210909	595.2	618.7	595.2	611.4	4873	611.4	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20210909	466.59	469.9	442.25	452.45	1885	452.45	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210909	127.7	137.2	126	137.2	434809	137.2	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20210909	403	403	403	403	39485	402.71
SHILPAMED.NSE	Shilpa Medicare Limited	20210909	613.7	616	607	609.6	195520	608.44	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210909	22.15	22.45	22.05	22.2	46469	22.2	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210909	89.9	91	86.4	88.55	7700	88.55	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210909	200	201.5	196.6	197.7	8964	197.7	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210909	166	173.8	166	168.35	869183	168.35	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210909	251	257.55	249.1	253.05	202781	253.05	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210909	80.4	80.8	80	80.15	154868	78.69	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210909	30790	30830	30401	30671.35	38503	30671.35	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210909	221.95	238	217.3	229.2	488420	228.16	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210909	12	12.25	11.65	11.95	42292	11.95	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210909	1.6	1.65	1.55	1.6	1639009	1.6
SHREYANIND.NSE	Shreyans Industries Limited	20210909	122.9	124	120.9	122.65	21575	122.65	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210909	374.7	375.9	346.6	346.6	320104	344.79	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210909	924.9	934.5	911	926.9	965	926.9	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210909	2349.05	2379	2344.55	2368.45	61965	2357.47	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210909	5	5	5	5	182868	5
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210909	11.95	11.95	11.6	11.95	759191	11.95
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210909	384	409.7	382	407.2	1508434	404.57	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20210909	9.5	9.5	9.5	9.5	784	9.5
SICAL.NSE	Sical Logistics Limited	20210909	11.45	11.55	11.15	11.3	145501	11.3	down	down	correct
SIEMENS.NSE	Siemens Limited	20210909	2212	2254.45	2211	2230.55	378399	2230.55	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210909	48.8	49.15	48.3	48.65	5769	48.13	down	down	correct
SIL.NSE	Standard Industries Limited	20210909	14.45	15.1	14.45	14.75	8527	14.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20210909	278	282.95	277.1	279.4	1916	279.4	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210909	20.5	21.25	20.3	20.5	3165	20.5
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210909	25.45	27.35	25.45	26.15	16310	26.15	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210909	39.8	39.8	38.55	38.75	25628	38.75	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210909	3.7	3.8	3.65	3.75	1656600	3.75	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20210909	337	338.7	328.85	330.4	34115	330.4	down	up	incorrect
SIS.NSE	SIS Limited	20210909	480	486.5	479.6	483.6	69482	483.6	up	up	correct
SITINET.NSE	SITI Networks Limited	20210909	1.5	1.55	1.45	1.55	2533364	1.55	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20210909	394.5	394.55	386.5	387.45	74185	384.98	down	down	correct
SJVN.NSE	SJVN Limited	20210909	26.6	26.9	26.55	26.8	771348	26.41	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210909	3160	3200	3125	3189.55	58188	3189.55	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210909	3.9	4	3.8	3.9	97325	3.9
SKIPPER.NSE	Skipper Limited	20210909	80	87	79.55	86.05	817177	85.95	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210909	83.15	85.85	82.6	84	81380	82.99	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210909	126	131.9	114.1	116.55	577786	116.55	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210909	557	569	555.1	565.05	24459	565.05	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210909	736	736	725.35	729.95	2822	728.45	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210909	164.3	166.45	162.45	162.7	77912	162.38	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210909	44.05	46.95	44	45.15	1798383	45.15	up	down	incorrect
SOBHA.NSE	Sobha Limited	20210909	789	793	765	776.7	230142	776.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210909	1700	1714	1680	1687.35	49503	1687.35	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210909	1749	1800	1745	1788.75	103818	1788.75	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20210909	685	699.35	685	687.2	13886	687.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210909	8.35	8.5	8.1	8.15	62015	8.15	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210909	58.2	60.95	56.05	60	9602	60	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210909	545.5	571	545.2	550.5	4521235	550.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20210909	840.9	855.75	840.9	854.95	286608	846.86	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210909	129.95	132.95	122.4	127.3	147142	127.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210909	1609.85	1629	1603	1620.55	8021	1605.35	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210909	9.85	10.3	9.8	10	14279125	10	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210909	101.4	101.85	99.1	100.55	13571	100.02	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210909	334	353.9	332.15	348.15	96089	348.15	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210909	637.2	640	625.05	630.15	22212	630.15	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210909	292.45	296.7	289.3	292.45	459413	292.45
SPCENET.NSE	Spacenet Enterprises India Limited	20210909	1.95	1.95	1.95	1.95	0	1.95
SPECIALITY.NSE	Speciality Restaurants Limited	20210909	71.85	80.35	68.4	77.4	1574241	77.4	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210909	115.7	118.05	113.2	114	866566	114	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210909	1.3	1.35	1.25	1.35	35242	1.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210909	50.7	53.75	50.55	52	555840	52	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210909	69.6	70.35	69.25	69.6	1516422	69.6
SPLIL.NSE	SPL Industries Limited	20210909	49.4	50.35	48.85	49.35	42763	49.35	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20210909	11	11.3	10.75	11	58784	11
SPTL.NSE	Sintex Plastics Technology Limited	20210909	3.95	4.1	3.9	3.95	2258220	3.95
SPYL.NSE	Shekhawati Poly	20210909	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20210909	185	185.75	180.05	184.8	20453	184.8	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210909	9	9	8.7	8.9	242313	8.9	down	down	correct
SRF.NSE	SRF Limited	20210909	10200	10375	10154.15	10329.45	390936	2065.89	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210909	315	324.7	311.2	318.8	36600	315.82	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210909	220.9	227	219.1	225.85	161434	225.85	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210909	1363	1363	1335.45	1348.35	758444	1341.87	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210909	1753	1775	1700	1728.6	20680	863.32	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210909	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20210909	595	604	593	596.1	316633	596.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20210909	106.3	108.1	106.3	107.3	289811	107.3	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20210909	150.9	154.05	149	150.85	230134	148.39	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210909	103.2	105	102.95	103.55	32921	103.55	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20210909	59.4	61.45	58.6	61.05	40750	60.04	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210909	79.45	81.65	79.1	80.05	204145	80.05	up	up	correct
STEL.NSE	STEL Holdings Limited	20210909	176.6	179.95	167.2	169.05	148864	169.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210909	203.8	204.7	199	199.85	68979	198.84	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210909	280	281.5	271.8	276.05	319286	276.05	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210909	932.8	977.15	915	968.6	479378	968.6	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210909	23	23	23	23	101	23
SUBROS.NSE	Subros Limited	20210909	302.05	314	300.5	309.9	61526	309.9	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210909	667.9	683.2	667	674.75	360417	674.75	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210909	7.75	7.75	7.15	7.35	140125	7.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210909	407.2	414.8	407.2	408.9	289103	408.9	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210909	12.8	13	12.35	12.65	9454	12.65	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210909	714.95	727.55	711.5	716.4	4415	716.4	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20210909	3543.75	3626	3515.35	3548.55	21991	3548.55	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210909	2.05	2.1	2	2.1	196973	2.1	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210909	2560	2560	2520	2531.55	13984	2531.55	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210909	77.35	79.2	76.45	77	143226	77	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210909	411.8	414.9	407.5	408.35	2435	408.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210909	861.35	901	851	896.7	264167	896.7	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210909	81.6	84	81.6	83.05	338058	83.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210909	772.2	782.25	771.45	776.3	2008287	776.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210909	384.5	387.8	380	384.85	3075347	383.56	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210909	481.5	494.8	480.2	491.45	1325696	489.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210909	183.1	185	172.2	173.55	123766	172.52	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20210909	12.3	12.3	12.3	12.3	28316	12.3
SUPPETRO.NSE	Supreme Petrochem Limited	20210909	682.2	700	666	695.35	50744	691.05	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210909	311.1	316.9	307.8	310	215006	310	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210909	2136	2161	2106.1	2146.8	44356	2141.12	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20210909	12.45	12.6	12.25	12.45	26745	12.45
SURANAT&P.NSE	Surana Telecom and Power Limited	20210909	6.25	6.3	6.05	6.25	59204	6.25
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210909	56.2	61.6	56.2	60.5	21913	60.5	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20210909	521.25	559	517.2	552.3	512116	552.3	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210909	70.3	70.5	68	68.35	379155	68.35	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210909	530	535.15	518.45	524.15	23482	521.66	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210909	84.5	86.7	84.3	85	342377	85	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210909	539.7	539.7	525.8	535.6	106692	535.6	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210909	6.05	6.4	6.05	6.25	37193929	6.25	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20210909	132.1	134.9	131.7	133.2	54891	133.2	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210909	1730.8	1732	1680	1707.35	10407	1707.35	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210909	219.15	220.95	214.5	216.3	10344	216.3	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210909	345.1	357.6	344.6	350.3	1547586	350.3	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210909	1023.5	1028.5	1000.05	1003	55377	1001.05	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210909	613.9	632.85	611	630.55	773343	630.55	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210909	78.6	81	78.6	79.25	1271	79.25	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210909	126.25	136.7	125.1	133.55	988551	133.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210909	53.7	55.3	53.2	53.55	754276	53.55	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210909	277.8	281.55	276.05	278.9	24342	276.93	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20210909	893.8	893.8	855	878.1	123266	877.09	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210909	6.5	6.8	6.5	6.8	4306	6.8	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20210909	4.5	4.55	4.4	4.4	33696	4.4	down	down	correct
TARMAT.NSE	Tarmat Limited	20210909	63.8	66	62.55	63.85	41137	63.85	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210909	18620	18620	18456.05	18558.75	604	18558.75	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210909	834.8	834.8	821.3	829.25	831574	829.25	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20210909	211	211.7	208.2	210.75	1458061	210.75	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20210909	1376.4	1376.4	1355	1357.95	146349	1357.95	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20210909	875	887.55	872.55	875.6	1685368	875.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210909	4876.8	4955	4851	4928.75	143361	4928.75	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210909	1270	1316	1260.05	1282.3	215950	1282.3	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210909	1029.95	1043	1026	1030.2	118535	1030.2	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20210909	294	303.5	293.55	298.95	34020970	298.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210909	137.5	144.1	137.5	140.95	3819992	140.95	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210909	133.2	134.3	131.75	132.75	14453584	132.75	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20210909	1420	1451.95	1420	1447	5313030	1447	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20210909	93.15	94.4	93	94.05	1325250	94.05	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210909	898.05	929.9	893.05	902.75	180315	902.75	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20210909	2041	2066.2	2041	2047.1	28814	2047.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210909	77.45	77.45	75.2	75.85	83466	75.85	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210909	429.9	435.45	424	431.85	48659	430.74	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210909	322.85	329.75	315.4	321.95	3145	321.95	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210909	1450.9	1520	1440	1503.1	136130	1500.66	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210909	6.1	6.2	6.1	6.1	12354	6.1
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210909	662	691.95	657.35	685.85	142273	685.85	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210909	525	527.8	513.75	517.55	6365	517.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210909	3789.7	3808.7	3765	3791.4	1441148	3784.14	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210909	330	339.65	326.45	334.45	91430	331.84	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210909	4452.6	4530	4351.35	4501.1	14310	4501.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20210909	6.2	6.4	6.1	6.4	16489	6.4	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20210909	1425.6	1437.9	1414	1433.25	2303457	1419.13	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210909	282	282	275	277	65086	273.05	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210909	442	449.7	436.9	449.7	719929	449.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20210909	50	51.5	49.3	51.1	15968	51.1	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210909	59.9	60.2	59.3	59.55	14460	59.35	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210909	48.95	48.95	47.6	48.35	65215	48.35	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210909	33.35	33.4	32.75	33	298439	32.91	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210909	70.25	72	70.25	70.7	212828	69.88	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210909	5.15	5.15	5.15	5.15	2004	5.15
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210909	7	7.4	6.65	7.25	37573	7.25	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210909	1065	1075	1039.2	1054.9	11844	1054.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210909	122.8	123	119	121.1	7771	121.1	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210909	1029.7	1029.7	1000	1014.85	4326	1014.85	down	down	correct
THERMAX.NSE	Thermax Limited	20210909	1400	1418.55	1400	1401.7	39323	1401.7	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210909	60.35	63.7	59.7	62.2	1129740	62.2	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210909	17.3	19	17.3	19	14309	19	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210909	1245.5	1283.65	1236.05	1273.6	113407	1273.6	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20210909	41	41	39.75	40.6	102906	40.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210909	1911.65	1991.35	1911.65	1991.1	44122	1966.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210909	800	825	800	810.05	16014	810.05	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210909	1391.95	1391.95	1341.3	1364.3	108743	1364.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210909	6.15	6.15	5.75	5.9	20905	5.9	down	up	incorrect
TIL.NSE	TIL Limited	20210909	152.6	157.5	152.6	156.75	5668	156.75	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210909	42.3	43.65	42.1	42.9	4891	42.9	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210909	71.1	72.4	70.75	70.95	517212	70.26	down	down	correct
TIMKEN.NSE	Timken India Limited	20210909	1707	1724.95	1669.8	1686.05	27515	1686.05	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210909	280	286.1	280	281	422920	281	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210909	1194.95	1261.1	1162	1261.1	12454	1259.19	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210909	199	202.95	196.05	198.2	627238	198.2	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20210909	16.18	16.39	15.62	16.32	205320	9.33	up	up	correct
TITAN.NSE	Titan Company Limited	20210909	2052	2060	2021.05	2034.3	653397	2034.3	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210909	15.15	15.5	14.85	15.05	41498	15.05	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210909	113.55	115	113	113.5	163075	113.5	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210909	136.75	136.95	134.55	134.95	227323	131.93	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210909	11.3	11.3	11.05	11.3	14297	11.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210909	101.25	104.8	101.25	103.25	10318	103.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210909	3085	3115.15	3060	3108.35	72201	3108.35	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210909	485	487.8	473.25	477.45	1537264	477.45	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210909	123	124	122	123.8	1119	123.67	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210909	349	353.3	341	350.8	24314	175.4	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210909	8.9	9	8.65	8.95	18427	8.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210909	58	61	57.85	59.5	40635	59.5	up	up	correct
TRENT.NSE	Trent Limited	20210909	1038.55	1045.35	1010.3	1022.55	1228907	1022.55	down	down	correct
TRF.NSE	TRF Limited	20210909	124	124	119.5	119.5	29879	119.5	down	up	incorrect
TRIDENT.NSE	Trident Limited	20210909	25.1	25.95	25.1	25.5	84637159	25.27	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210909	115.1	119.25	113.5	115.6	94540	115.6	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210909	29.2	29.2	27.7	27.8	113793	27.8	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210909	141.9	145.7	139.25	142.45	193669	142.03	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210909	168.6	172.35	168.25	169.4	232157	168.37	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210909	697	713.1	695.6	702.7	9258	702.7	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20210909	8625	9530	8600	9358.35	77850	935.84	up	up	correct
TTL.NSE	T.T. Limited	20210909	67.9	68	66.1	66.85	14681	66.09	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210909	36.6	37.2	35.5	36.1	2029163	36.1	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20210909	35.65	36	35.55	35.7	1858744	35.7	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20210909	169	173.75	169	171.9	34993	171.9	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210909	544.8	548.1	538.6	544.75	1421480	544.75	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20210909	2148.9	2175.55	2052.1	2088.3	9429	2088.3	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20210909	306.5	309.15	302.15	303.35	78867	303.35	down	down	correct
TVVISION.NSE	TV Vision Limited	20210909	2.5	2.6	2.5	2.6	5191	2.6	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20210909	93.3	94.05	92.65	93.1	330254	93.1	down	down	correct
UBL.NSE	United Breweries Limited	20210909	1592.45	1620	1583.65	1599.95	596741	1599.95	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210909	151.6	151.6	149	149.4	14587	147.35	down	down	correct
UCOBANK.NSE	UCO Bank	20210909	14.9	14.9	14.05	14.2	50696692	14.2	down	down	correct
UFLEX.NSE	Uflex Limited	20210909	498	498	482.5	489.8	171943	489.8	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210909	91.65	93	91.05	91.5	125015	91.5	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210909	27.5	27.5	26.95	27.05	69779	27.05	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20210909	2.8	2.95	2.75	2.8	2414353	2.8
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210909	144.5	157.45	143	157.35	5158304	157.35	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210909	19	21.15	18.9	20.5	20479433	20.5	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210909	7936	7983	7900	7939.65	159693	7939.65	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210909	77.8	77.8	75	76.4	27797	76.4	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210909	4.2	4.5	4.1	4.45	165040	4.45	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210909	274.75	278.75	271.35	274.25	53312	274.25	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20210909	141.05	141.65	137	137.75	34345	137.75	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210909	34.8	35	34.75	34.9	2431548	34.9	up	up	correct
UNITECH.NSE	Unitech Limited	20210909	1.8	1.8	1.75	1.75	1643517	1.75	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210909	403	408	397.55	400.9	1530	400.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210909	48	49.85	48	48.25	1339	48.25	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210909	179	180.55	175	175.85	16679	174.83	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210909	330	358.95	330	338.55	3318	338.55	up	up	correct
UPL.NSE	UPL Limited	20210909	761.65	762	754.1	757.9	1174804	757.9	down	up	incorrect
URJA.NSE	Urja Global Limited	20210909	6.15	6.3	6.1	6.2	1692621	6.2	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210909	67.25	67.25	64.55	65.5	496022	65.5	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210909	1180	1203.95	1171.6	1174.4	171799	1174.4	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210909	44.87	44.87	43.7	44.34	11378	44.34	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210909	1836	1839.2	1801	1823.86	398	1823.86	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210909	614.7	614.7	609.95	612.57	747	612.57	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210909	47	49.82	47	48.39	3395	48.39	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210909	4.35	4.45	4.2	4.4	281145	4.4	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210909	189.25	192.05	185	187.95	21363	187.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210909	128	131	126.05	128.65	74982	128.65	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20210909	1084	1084	1068	1075.25	10388	1075.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210909	782.9	798.2	779	793	87017	790.87	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210909	38.4	39.15	38	38.45	39167	38.45	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20210909	44.4	44.5	43.05	43.5	7325359	43.5	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210909	1395	1420	1387	1395.85	30610	1395.85	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210909	70.45	71.9	67.8	68.6	210341	44.9	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210909	24.5	25.4	23.4	24.15	26850	24.15	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210909	275	279.3	271.8	273.6	164812	273.6	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210909	26.15	27	25.8	26.3	266028	26.3	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20210909	11.65	12	11.3	11.75	58287	11.75	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20210909	927.8	945	912	935.45	392484	935.45	up	up	correct
VEDL.NSE	Vedanta Limited	20210909	299.55	305	298.65	301.85	7343112	290.45	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210909	2901.8	2971.15	2900	2910.7	85227	2910.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210909	495.1	515	492.5	498.7	115252	498.7	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210909	102.9	102.9	97.1	98.45	236220	98.45	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20210909	1178.95	1179	1147.55	1153.1	6049	1153.1	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20210909	105	105	102	102.8	59323	101.79	down	up	incorrect
VGUARD.NSE	V	20210909	261.75	263.95	261	261.85	462342	261.85	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20210909	3216.5	3238.8	3148	3177.6	702	3172.66	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210909	2.95	3.2	2.95	3.05	24925	3.05	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210909	375	386.45	363	373.25	573053	372.59	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210909	1.65	1.65	1.6	1.6	31559	1.6	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20210909	2.15	2.2	2.1	2.15	4517912	2.15
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210909	2.2	2.25	2.15	2.2	1425167	2.2
VIKASWSP.NSE	Vikas WSP Limited	20210909	5	5.05	4.85	4.9	436920	4.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210909	285.95	292	285	289.45	25981	289.45	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20210909	1907.8	1995.4	1899.95	1962.75	281817	1962.75	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210909	1199.4	1228.95	1190	1206.65	26317	1196.39	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210909	226.15	229.2	223.2	225.25	156102	225.25	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210909	18.1	18.8	17.65	18.55	148933	18.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210909	483	494	482.05	489.1	530550	489.1	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210909	32.85	35.5	32.85	35.1	77521	35.1	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20210909	695	720.75	690.45	702.9	21079	702.9	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20210909	10	10.8	10	10.4	16779	10.4	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20210909	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20210909	121.45	121.5	120.5	120.5	156840	120.5	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210909	649	662.8	638.45	662.8	17956	662.8	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210909	147.6	152	147.4	149.55	131454	29.91	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210909	0.8	0.8	0.75	0.8	906162	0.8
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210909	22.5	23.4	21.45	21.7	462134	21.7	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20210909	202.45	208.25	199.2	204	55741	202.41	up	up	correct
VMART.NSE	V	20210909	3583.95	3583.95	3442	3475.3	35656	3475.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210909	1396.95	1425	1383.35	1405.5	22083	1380.88	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20210909	1201.1	1219	1196	1213.1	2068928	1213.1	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20210909	349	355	333.25	338.4	293637	338.4	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210909	266.8	274.8	265.7	270.2	161108	270.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20210909	3350	3436.65	3350	3422.35	9683	3422.35	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210909	2835.6	2835.6	2740	2753.05	18404	2753.05	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20210909	1998.8	1998.8	1925	1945.8	104010	1895.16	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210909	332.5	340.9	331.9	335.5	155719	335.5	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210909	7385	7444.45	7340.05	7408.35	12292	7397.27	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210909	68.9	68.9	64.7	64.85	474488	64.85	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20210909	80	81.4	77	80.55	27903	80.55	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210909	115.1	116.8	114.6	115.35	95838	114.37	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210909	66.7	67	65.3	66.2	121534	66.2	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210909	49.35	49.35	47	48.5	9578	48	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210909	118.7	126.4	118.25	124.95	2692482	124.95	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20210909	98.95	98.95	96	96.35	183822	96.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210909	334.95	336	325.05	328.25	600	328.25	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210909	138.05	138.05	131.4	133.15	4484396	133.15	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210909	4277.4	4284	4220	4273.65	504	4273.65	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210909	524.65	529.15	516.05	519.3	462461	519.3	down	down	correct
WHEELS.NSE	Wheels India Limited	20210909	820	832	815	820	9128	820
WHIRLPOOL.NSE	Whirlpool of India Limited	20210909	2293.4	2325	2282.05	2305.1	83336	2305.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210909	19.9	20.8	19.9	20.5	7160	20.5	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20210909	30	30	29.6	29.7	24871	28.69	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210909	61	66	61	64	5771	64	up	up	correct
WIPRO.NSE	Wipro Limited	20210909	660.9	664.55	654	662.35	5805730	662.35	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210909	415.7	419.4	412.55	415.6	244329	415.6	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20210909	234.5	235.7	232.05	232.85	83770	232.85	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210909	89.1	91	86.1	90.1	30236	89.09	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210909	8.4	8.4	7.8	7.8	2619	7.8	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210909	233.25	240.8	233.2	233.7	263016	232.69	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20210909	107.2	108.9	106.4	106.8	187117	106.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210909	375	381.5	361	381.5	14414	381.5	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20210909	412.5	416	385.55	391.8	59213	391.8	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210909	110.3	110.3	105.3	110.3	193856	110.3
YESBANK.NSE	Yes Bank Limited	20210909	10.9	11.1	10.8	10.95	89310141	10.95	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210909	177.35	183.75	176.9	183	8692351	183	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210909	12.7	13.7	12.25	13.15	2604778	13.15	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210909	10	10.35	9.75	10.35	2332712	10.35	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210909	86	86	83.05	84.6	1787	84.6	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210909	448	472.25	443	467.8	2330770	465.5	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210909	205.1	205.1	195.35	205.1	4215901	205.1
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210909	115.65	115.65	110	113.8	25836	113.8	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210909	32.6	33.15	31.2	32.1	3184	32.1	down	down	correct
ZOMATO.NSE	Zomato Limited	20210909	141.4	142.9	140	141.6	18970691	141.6	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20210909	366	377.8	358.05	370.9	124442	369.89	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210909	120	120	115	116	18500	116	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210909	127	132	125	127.75	28013	125.89	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210909	2345	2390	2325	2377.45	26569	2377.45	up	up	correct