CollectAI

close-nse_india_stocks

2021/09/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210922	57	58.6	57	57.85	86139	57.85	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210922	43	43	41.45	43	27603	43
3MINDIA.NSE	3M India Limited	20210922	25250	25319.5	24651.25	24724.35	7146	24724.35	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210922	14	14	13.25	13.35	7018	13.35	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210922	458	464	443.55	448.45	29940	448.45	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210922	92.45	95.4	92	94.1	48756	94.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210922	4.3	4.4	4.25	4.4	237460	4.4	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210922	279	279	255.35	258.25	117378	258.25	down	down	correct
AARON.NSE	Aaron Industries Limited	20210922	99	102	96	101	11876	101	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210922	627	627	617.15	621.6	117397	621.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210922	908	923.55	903.55	915.3	756083	914.34	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210922	1449	1544.9	1442	1488.25	44229	1488.25	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210922	18	18.35	17.65	18.1	5445	18.1	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210922	58.9	58.9	55.85	56.1	22803	55.59	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20210922	2485	2498.45	2402.5	2414	110041	2414	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210922	42.2	43.25	42.2	42.55	72963	42.55	up	up	correct
ABB.NSE	ABB India Limited	20210922	1870	1904	1865.1	1869.15	138187	1869.15	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210922	20800	21500.05	20800	21464.95	17468	21464.95	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210922	109	111.9	108.25	109.95	3349117	109.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210922	203	216	201.3	214.6	3983094	214.6	up	up	correct
ACC.NSE	ACC Limited	20210922	2339.3	2379	2331.1	2365.55	308803	2365.55	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210922	1328.25	1362.45	1299	1342.35	100729	1325.09	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20210922	253.75	274.1	249.05	267.15	2140804	267.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210922	1435	1462.65	1424.35	1437.75	1663858	1437.75	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20210922	1147.4	1163.5	1127.05	1141.55	2248068	1141.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210922	750	759.6	742	745.3	4343365	745.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210922	95	97.5	94.85	95.9	2908802	95.9	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210922	1560.8	1725	1560.8	1560.8	835775	1560.8
ADFFOODS.NSE	ADF Foods Limited	20210922	919	929	900	923.7	7936	923.7	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210922	672	678	663	669.15	5836	669.15	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210922	9.9	9.95	9.05	9.85	11602	9.85	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210922	68.4	70.5	68.1	68.55	134269	68.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210922	79.75	92.25	79	87.3	545436	87.3	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210922	387	396.85	384.6	390.6	253441	390.6	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210922	246	249.65	238.2	239.05	1013388	239.05	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210922	5040	5085	4966.25	5048.5	79316	1009.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210922	303.9	305.3	290.4	304.4	15254	304.4	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210922	1079.2	1128.95	1025.4	1042.95	4607	1042.95	down	down	correct
AGRITECH.NSE	Agri	20210922	67.45	73.55	67.45	73.55	34857	73.55	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210922	16.75	17.3	16.25	16.45	215910	16.45	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20210922	181.25	188	181.2	185.45	18693	185.45	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210922	384.8	388	361.1	364.35	2268801	364.35	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210922	273.1	278.35	273.1	277.15	827	277.15	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210922	2054.3	2079.85	2010	2025.8	38291	2025.8	down	down	correct
AIRAN.NSE	Airan Limited	20210922	22.95	22.95	21.5	22.15	72431	22.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210922	2187.9	2188	2168.8	2177.55	30803	2168.08	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210922	349.8	353.65	345	353.65	19990	353.65	up	up	correct
AKASH.NSE	Akash Infra	20210922	186.75	190	181	183.75	108639	183.75	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210922	407	422.95	404.95	410.55	24763	410.55	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210922	8.35	8.5	8.25	8.45	160581	8.45	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210922	2224.95	2224.95	2195	2201.85	4874	2201.85	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210922	15.4	15.65	15.1	15.45	1288881	15.45	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210922	588.25	599.7	586	589.25	12359	589.25	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20210922	114.7	118.7	114.55	115.95	646772	115.95	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210922	792	800	777.7	785.05	13918	785.05	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20210922	69.55	69.95	63.95	68.6	33426	68.6	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210922	3858.8	3946.7	3827.65	3894.6	131433	3894.6	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210922	3972.25	3972.25	3852.65	3903.25	91186	3903.25	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210922	256.8	264	253.3	262.85	1918772	262.85	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20210922	445	457	433.85	436.65	9611	401.07	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210922	89.95	90.95	86.1	88.25	25248	88.25	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20210922	23	23.5	22.9	23.1	5597172	23.1	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210922	52	54	51.7	51.9	32201	51.9	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210922	410	414.5	402.35	404.8	47728	404.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210922	2.45	2.45	2.25	2.35	118700	2.35	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210922	727.55	742.95	725.2	735.75	887731	731.15	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210922	3090	3120	3060	3093.1	24047	3093.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210922	1570	1634	1557	1601.25	16008	1601.25	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210922	414.65	422.85	413.05	419.5	3233311	419.5	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210922	28.4	28.4	27.1	27.25	9018	27.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210922	38	40.2	36.8	38.25	944833	38.25	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210922	859.95	865	831	835.25	415615	834.35	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210922	66.9	68.8	65.7	68.75	1176311	68.75	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210922	18.95	18.95	18.95	18.95	398841	18.95
ANDHRAPAP.NSE	Andhra Paper Limited	20210922	225.8	230	225.8	226.8	12915	226.8	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210922	561	583.95	559	572.4	115442	114.48	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210922	1222	1250.95	1200	1225.95	301267	1220.54	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210922	18.5	18.9	17.7	18.15	17027	18.15	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210922	1.95	1.95	1.85	1.95	54118	1.95
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210922	9	9.25	8.8	9.05	179745	9.05	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210922	6.45	6.6	6.2	6.55	125981	6.55	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210922	1.15	1.15	1.05	1.05	67262	1.05	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20210922	970	1013.6	970	983.5	18744	983.5	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210922	759.9	769.9	754.1	756.45	44130	755.99	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20210922	639.9	658	633.25	647.45	43066	647.45	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210922	385	400	385	389.85	29280	389.85	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210922	415.4	420	405.8	411.7	187302	411.7	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210922	299.45	306	298	305.3	111119	305.3	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210922	891.25	904.4	875	879.35	190284	879.35	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210922	781	821.55	776.2	813.35	1143768	813.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210922	115.2	117.95	115.2	116.4	99243	116.4	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210922	4925	5010	4869.9	4904.9	562041	4904.9	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210922	1665	1695.55	1622.65	1654.7	30878	551.57	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210922	220.5	234.5	220.5	232.55	15453714	232.55	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210922	816	816	771	775.2	5145	775.2	down	down	correct
APTECHT.NSE	Aptech Limited	20210922	275.95	283.35	273.55	279.95	381924	279.95	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20210922	30.6	31.75	30.55	31	10607	31	up	up	correct
ARCHIES.NSE	Archies Limited	20210922	17.65	17.65	16.8	17	23127	17	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210922	30.95	30.95	29.45	29.45	4470	29.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20210922	144.15	150.3	144.1	146.35	43994	146.35	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210922	25.6	28	25.25	25.65	90220	25.65	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210922	140.5	152.15	140.5	147.35	507749	147.35	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210922	828.8	828.9	805.05	813.35	8542	813.35	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210922	67.3	67.3	65.8	66.05	20239	66.05	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20210922	121.85	124.15	119.2	124.15	4683	124.15	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210922	28.55	30.5	27.75	29.85	103645	29.85	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210922	27.8	28.7	27.8	28.15	9244	28.15	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210922	398.9	412.8	394	412.8	95481	412.8	up	up	correct
ARVIND.NSE	Arvind Limited	20210922	95.3	98.75	94.7	97.1	2835383	97.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210922	253.4	268.35	252	266.45	691071	266.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210922	144.7	158.7	141.35	156.05	846441	156.05	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210922	362.9	365.75	356.95	358.2	50378	358.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210922	362.95	362.95	354.1	357.35	8964	357.35	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210922	58.5	60.3	57.25	58.45	4793	58.45	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210922	426.05	439	425.1	433.65	79815	433.65	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210922	127.8	127.8	122.55	125.45	73278	125.45	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210922	187.1	202.05	187	197.2	997134	197.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210922	16.9	17.25	16.7	16.8	37621	16.8	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210922	96.7	98.5	94.65	94.9	1811016	94.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210922	127.5	130.85	127.2	128.3	15880190	128.3	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210922	92.5	93.45	86.3	89.35	31147	89.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210922	3328.5	3329.95	3288.25	3317.5	825945	3313.59	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210922	157.6	164.9	155.7	158.35	1180961	157.87	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210922	183.85	184.4	178	178.65	5426	178.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210922	1336.6	1349.8	1320	1330.1	9521	1330.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210922	217.75	218.75	208.35	209.2	1014058	209.2	down	down	correct
ASTRAL.NSE	Astral Limited	20210922	2084.7	2173.95	2066.5	2130	606168	2128.86	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210922	173.5	194.5	173.5	192.3	4928314	192.3	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210922	3100.05	3134.85	3091.35	3097.1	13502	3097.1	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210922	56.75	58	56.75	57.4	240174	57.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210922	1012.55	1039.8	1009	1011.7	7453	1011.7	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210922	1390	1416	1370	1378.7	479991	1378.7	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210922	12.7	13.6	12.5	12.95	28568	12.95	up	up	correct
ATUL.NSE	Atul Ltd	20210922	9448	9535.25	9339.75	9459.7	21961	9459.7	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210922	197	197.3	194.2	195.15	48755	195.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210922	1092.75	1102.6	1080	1085	1436192	1085	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210922	196	196.8	188	192.5	20297	192.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210922	723.6	733.95	719.8	731.1	1674667	729.5	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20210922	70	71	68.3	70.85	2433	70.85	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210922	1211.3	1230	1201	1209.9	5307	1209.9	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20210922	58.2	58.2	55	55.2	26461	55.2	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210922	15.65	15.65	15.65	15.65	0	15.65
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210922	411.7	416.9	406.5	409.55	54131	409.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210922	555.4	564	547	548.85	225218	548.85	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210922	79.45	81.45	79.45	79.95	88113	79.95	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210922	792.5	796.8	786	788.35	4359142	788.35	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210922	70.9	71.9	68.6	68.95	102701	68.95	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210922	183	183.84	182.34	183.17	2543	183.17	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20210922	99.9	107.8	98.55	104.55	228620	104.55	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210922	128	131	128	130.35	2168	130.35	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210922	3.65	3.65	3.65	3.65	38240	3.65
BAJAJ.NSE	AUTO	20210922	3732	3770	3722.05	3757.15	245919	3757.15	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210922	256.8	260	255.35	257.05	368739	257.05	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210922	1528.4	1562	1500.4	1513.45	180229	1513.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210922	17589.05	17780	17505	17614.75	256982	17614.75	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210922	14.9	15.2	14.7	14.9	1368274	14.9
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210922	4730.5	4799	4648	4719.2	144092	4634.14	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210922	7850	7895	7771	7793.65	1500541	7793.65	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210922	64.65	70.05	64.65	67.9	1961644	67.9	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20210922	4680	4748	4635.5	4650.3	64668	4650.3	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210922	580	583.9	572	579.55	2204	579.55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210922	22.6	23.7	21.5	22.6	7045	22.6
BALKRISIND.NSE	Balkrishna Industries Limited	20210922	2543	2710	2529.3	2692.2	1389658	2687.63	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20210922	1.3	1.3	1.25	1.25	2792000	1.25	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210922	129.65	131	129	129.55	227959	129.55	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210922	107.1	110.45	105.2	108.1	252817	108.1	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210922	346.5	349.45	343.45	345.75	501876	345.75	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210922	63.5	64.6	63.15	63.3	5944	61.69	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20210922	2200.5	2246.3	2157	2231.6	13505	2231.6	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20210922	198.5	205	196.65	203.75	202798	203.75	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210922	281.5	286	280.1	284	3479110	284	up	up	correct
BANG.NSE	Bang Overseas Limited	20210922	34.1	34.1	32.8	33.8	2751	33.8	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210922	75	78.35	71	78.1	19892	78.1	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20210922	79.1	80.15	78.55	79.7	20402969	79.7	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210922	408.7	408.7	371.8	372.75	265355	372.75	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210922	55.2	56.1	54.35	54.5	6817850	54.5	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210922	165.9	165.9	157	159.1	15733	159.1	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210922	1123.95	1135	1097.5	1101.65	49003	1101.65	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210922	3	3	2.85	2.95	13167	2.95	down	up	incorrect
BASF.NSE	BASF India Limited	20210922	3369.4	3455.7	3360	3396.1	45283	3396.1	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210922	58.8	60.9	57.7	58.65	57432	58.65	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210922	1763	1808.85	1763	1798.85	517890	1798.85	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210922	5362.75	5415	5315	5342.6	10799	5205.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210922	1331.4	1374.85	1323	1354.55	20030	1354.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210922	1152	1176	1148.75	1159.75	56008	1159.75	up	up	correct
BCG.NSE	Brightcom Group Limited	20210922	47.9	47.9	47.9	47.9	883970	47.89
BCP.NSE	B.C. Power Controls Limited	20210922	4.05	4.1	3.9	3.95	403845	3.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210922	382.9	387.45	378.8	382.5	159667	382.5	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210922	13.4	13.5	12.95	12.95	4879	12.95	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210922	404.5	411	393.05	398.3	126291	398.3	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210922	36.1	37.1	36.1	36.55	17865	36.55	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210922	204.4	206.85	203.8	205.95	3224214	205.95	up	up	correct
BEML.NSE	BEML Limited	20210922	1390	1430	1383.8	1407.6	195620	1407.6	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210922	182.95	193	179.25	190.75	4182282	189.73	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210922	818	823.95	810.1	812	472605	812	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210922	358	370.9	356.85	365.8	56987	365.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210922	419.85	439	415.65	427.2	287848	427.2	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210922	2.3	2.3	2.3	2.3	0	2.3
BGRENERGY.NSE	BGR Energy Systems Limited	20210922	58.25	59	57.5	58.45	51221	58.45	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210922	250	254.95	250	251.1	33450	251.1	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210922	48.85	49.9	47.5	48.05	20343	48.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210922	29.7	30.8	29.4	29.9	15734	29.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210922	3.25	3.35	3.2	3.3	411036	3.3	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20210922	739	750.85	730.6	740.85	2727267	739.35	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20210922	146.15	147.3	142.85	144.4	24369	144.4	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210922	12199	12387.35	12149.85	12228.45	1678	12228.45	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210922	65	66.9	64	65.7	208971	65.7	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210922	713.6	718.56	710.76	713.36	16348622	713.36	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210922	54.3	57.4	54.25	57.05	33744100	57.05	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210922	118	118.3	113.25	115.9	18035	23.18	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210922	195.95	208.3	195.95	208.3	32193	208.3	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210922	24.45	24.45	23.6	23.7	134984	23.7	down	down	correct
BIOCON.NSE	Biocon Limited	20210922	365.2	368.5	363.25	367.55	2107108	367.55	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210922	62	63.7	61.8	63.35	14344	63.35	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20210922	97.55	97.55	90.5	91.45	126814	91.45	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210922	1305.15	1338	1304.2	1321.5	182691	1321.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210922	60.75	62.9	59.75	61.55	136908	61.55	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210922	24.8	24.9	23.85	24	381361	24	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20210922	1.35	1.35	1.3	1.3	60087	1.3	down	down	correct
BLBLIMITED.NSE	BLB Limited	20210922	9.85	10.05	9.5	9.55	47666	9.55	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210922	111.85	113.2	111.5	111.8	178006	111.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210922	23.95	24.7	23.6	24.35	76419	24.35	up	up	correct
BLS.NSE	BLS International Services Limited	20210922	251.4	271.7	250.25	254.15	655661	254.15	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210922	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20210922	6227.95	6495	6196.1	6421.2	50498	6421.2	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20210922	837	855	832.75	849.95	65356	849.95	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210922	107.7	111.7	107.3	109.75	701846	109.75	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210922	90.55	95.6	90.55	93.9	3895838	93.9	up	up	correct
BOROLTD.NSE	Borosil Limited	20210922	220	223.1	218.55	221.7	104477	221.7	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20210922	309	312	304	305.4	190537	305.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210922	15173.9	15344.95	15150	15301.5	37973	15301.5	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210922	414.5	421.5	414.5	420.15	4820035	415.28	up	up	correct
BPL.NSE	BPL Limited	20210922	89.5	89.5	89.5	89.5	65725	89.5
BRFL.NSE	Bombay Rayon Fashions Limited	20210922	7.35	7.35	7.1	7.2	107307	7.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210922	413	421.65	398.55	407.15	2910873	407.15	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210922	4082	4105	4049.1	4058.5	259937	4058.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210922	29.1	29.2	28.45	29.05	50339	29.05	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210922	133.55	137.3	131.05	137.3	66658	137.3	up	up	correct
BSE.NSE	BSE Limited	20210922	1182	1191	1162.6	1170.2	223906	1170.2	down	down	correct
BSL.NSE	BSL Limited	20210922	62.5	62.65	60.05	61.6	17883	61.6	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210922	4269.95	4284.7	4266	4278.45	92	4278.45	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210922	196.39	196.39	194.38	195.22	460	19.52	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20210922	412.7	442	411	434.85	4337194	433.27	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210922	160.3	162.75	159.15	159.75	1010099	159.75	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210922	3.25	3.25	3.1	3.2	91162	3.2	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210922	934.9	974.05	931	971.25	109629	968.38	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210922	24.35	24.4	23.5	23.55	3088	23.55	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20210922	30.95	33.75	30.5	32.45	393327	32.45	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210922	551.1	563.55	551.1	561.15	1468830	561.15	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210922	28.7	28.7	26	26	1708520	26	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210922	173	175.2	171.2	172.25	280155	172.25	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210922	3464	3487.65	3400.55	3433.15	247761	3422.2	down	up	incorrect
CANBK.NSE	Canara Bank	20210922	155.8	159.1	155	156.85	11331789	156.85	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20210922	3.1	3.3	3.05	3.25	46816	3.25	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210922	628	664.85	627.3	653.6	4338651	651.8	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20210922	480	543	480	524.7	181042	523.81	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210922	163.2	171.3	163	166.1	585818	166.1	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210922	880.8	932	874.35	899.25	656913	899.25	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210922	94	96	93.45	94.3	6669	94.3	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210922	867.9	875	845.95	850.05	68263	850.05	down	down	correct
CAREERP.NSE	Career Point Limited	20210922	152.5	160	152.5	156.4	18636	156.4	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210922	675	704.9	675	684.55	114857	677.35	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20210922	1390.95	1409.6	1386.05	1396.05	142820	1396.05	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210922	138	139.75	137.8	139.2	587978	139.2	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210922	0.45	0.45	0.45	0.45	0	0.45
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210922	6.65	6.65	6.4	6.45	73442	6.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210922	389.6	399.75	387	389.3	315293	389.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210922	1300	1315.8	1266	1271	258615	1271	down	down	correct
CEATLTD.NSE	CEAT Limited	20210922	1314	1373	1314	1361.4	434849	1361.4	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210922	33	34.95	32.55	34.8	81113	34.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210922	9.9	9.9	9.3	9.4	46549	9.4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210922	443.7	456	438.05	447.05	53829	447.05	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210922	9.35	9.4	9.2	9.25	165979	9.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210922	21.4	21.7	21.15	21.2	3829734	21.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210922	34	34	32.3	32.7	916753	32.7	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20210922	507	532	500	514.5	28334	514.5	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210922	417	431	414.7	429.95	316079	429.95	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210922	843.1	924	839.8	911.55	2283584	911.55	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210922	4475	4600	4425	4584.9	11515	4584.9	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210922	57	57	56.3	56.55	64823	56.55	down	down	correct
CESC.NSE	CESC Limited	20210922	90	90	85.75	85.95	5932959	85.95	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210922	507.75	510.2	500	502.2	50048	502.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210922	98	101.3	97	101.3	2294157	101.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210922	191	203	186.8	200.25	4499682	200.25	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210922	305.55	313	304.5	305.95	605655	305.95	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210922	233.15	236.65	227.2	228.3	21910	228.3	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210922	441	446.95	436.8	437.35	181219	437.35	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20210922	156.95	166.75	155.3	164.25	30672	164.25	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20210922	548	564.4	544	552.15	1506950	552.15	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210922	112.25	114.85	111.65	114.3	217064	114.3	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210922	577	586	568.85	571.05	2939574	571.05	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210922	700	702.45	685.05	700.15	24141	700.15	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210922	548.2	564.85	546.3	561.05	61968	561.05	up	up	correct
CINELINE.NSE	Cineline India Limited	20210922	101.5	108.9	101.5	108.9	209188	108.9	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210922	13.45	13.45	12.6	12.65	39782	12.65	down	up	incorrect
CIPLA.NSE	Cipla Limited	20210922	952.25	974.25	951.65	963.5	2267730	963.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20210922	2124	2182	2082.1	2122.6	1220096	2122.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210922	133.95	137.4	130.95	136.55	37009	68.28	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210922	554	574.4	554	565.25	47459	565.25	up	up	correct
CMICABLES.NSE	CMI Limited	20210922	45	45.5	43.6	44.15	74126	44.15	down	down	correct
COALINDIA.NSE	Coal India Limited	20210922	157.25	162.5	155	162.1	18861877	152.97	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210922	364.4	368.15	362.3	363.15	84698	357.01	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210922	31.75	32.55	31.1	32.55	3765311	32.55	up	up	correct
COFORGE.NSE	Coforge Limited	20210922	5570	5649	5500.35	5560.35	348470	5546.02	down	up	incorrect
COLPAL.NSE	Colgate	20210922	1732.45	1735.9	1715.65	1720.4	198413	1699.21	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210922	25.75	26.1	25.35	25.5	142057	25.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210922	13.7	13.75	13.35	13.5	52083	13.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210922	708	713.9	695.05	696.8	1019415	692.62	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20210922	77	78.8	76.25	77.25	843477	77.25	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210922	131.5	139.15	131.5	135.4	22271	135.4	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210922	334	349	328	338.4	29149	338.4	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210922	39.65	42.1	37.25	38.55	35566	38.55	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210922	52.6	56	52.6	54.25	66093	54.25	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210922	806.1	825.6	806.1	818.75	376351	818.75	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210922	1493.9	1539	1477.8	1509.6	101932	1484.48	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20210922	2.9	2.9	2.75	2.8	43525	2.8	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210922	1.65	1.7	1.6	1.7	416322	1.7	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20210922	27.94	28.1	27.71	28	4410391	28	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210922	1982.25	1982.25	1962	1970.15	5994	1970.15	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20210922	217	226.45	217	224.1	53146	224.1	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20210922	3.2	3.2	3.2	3.2	100	3.2
CREDITACC.NSE	CreditAccess Grameen Limited	20210922	642.8	650.25	631.35	648.4	100641	648.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20210922	122	127.55	120.05	127.1	9433	127.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20210922	2897.25	2950	2840.05	2915.75	29755	2907.67	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210922	479.4	481.5	464	466.65	1875886	466.65	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20210922	299.5	307	299	301.8	173752	301.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210922	57.55	58.35	53.5	58.35	45417	58.35	up	up	correct
CUB.NSE	City Union Bank Limited	20210922	151.3	151.45	148.3	149.85	1020114	149.85	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210922	22.5	22.75	21.4	21.55	15991	21.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210922	993.1	1026.35	987.55	1022.2	710873	1022.2	up	down	incorrect
CUPID.NSE	Cupid Limited	20210922	229.35	232.25	227.2	228.25	22497	227.21	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210922	9.85	10.85	9.85	10.45	6053	10.45	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210922	158.55	163.4	158	159.1	62712	159.1	up	up	correct
CYIENT.NSE	Cyient Limited	20210922	1073	1111.5	1063.95	1090.9	427169	1080.82	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210922	69.6	72.45	68	72.1	4815715	71.58	up	up	correct
DABUR.NSE	Dabur India Limited	20210922	654	654	647.55	648.4	877503	645.72	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210922	2161	2221.5	2101.5	2127.3	237107	2123.24	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210922	412	416	407.95	410.85	41094	410.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210922	45.85	47.7	44.8	45.65	16671	45.65	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210922	303.4	307	302.05	303.3	123896	303.3	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210922	97.75	100.1	97.7	98.45	350899	95.45	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210922	518.45	529	513	518.95	208435	518.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210922	26.05	27.05	25.6	27.05	952989	27.05	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210922	18.2	18.2	16.6	17.5	4771	17.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210922	202	211.65	200.6	210	2051439	210	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20210922	90.5	91.55	89.6	90.7	2299039	90.7	up	up	correct
DCM.NSE	DCM Limited	20210922	47.6	48.95	46.15	48.75	18809	48.75	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210922	2.4	2.4	2.3	2.4	771	2.4
DCMNVL.NSE	DCM Nouvelle Limited	20210922	214.9	216.4	208	209.7	29138	209.7	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210922	1009.9	1047	986.65	1035.25	134000	1030.28	up	up	correct
DCW.NSE	DCW Limited	20210922	38.5	40.3	38.2	39.3	1436170	39.3	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210922	698	718.9	696.2	708.75	35877	708.75	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210922	402	419.5	402	409.5	159349	409.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210922	2446.35	2458.3	2409.4	2416.85	607772	2416.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210922	231.9	236.4	229.55	231.25	4471650	231.25	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210922	51.35	54.4	51.25	54.4	7564	54.4	up	up	correct
DEN.NSE	DEN Networks Limited	20210922	48.3	50.1	48.3	48.65	1745532	48.65	up	up	correct
DENORA.NSE	De Nora India Limited	20210922	325.15	330	323.2	324.7	10550	324.7	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20210922	117	120.35	115.9	119.65	5552538	119.65	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210922	347.95	357	344.1	352.45	34661	352.45	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210922	12.35	12.35	11.3	11.5	13565	11.5	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210922	293.25	304	293.25	300.1	254155	300.1	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210922	16.3	16.5	16.15	16.15	440142	16.15	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20210922	181.7	187.5	179.55	181.4	1158192	181.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210922	813.45	834.8	809.5	825.85	80671	825.85	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210922	18.05	19.6	18.05	18.9	18789	18.9	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210922	626.4	654.45	617.3	643.3	5953	643.3	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20210922	669	678.8	661.1	668.55	6201	668.55	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210922	1.55	1.55	1.55	1.55	84265	1.55
DICIND.NSE	DIC India Limited	20210922	479	479	470	472.2	2319	472.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210922	47	48.45	46	46.05	68367	46.05	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210922	21.05	21.5	19.5	19.75	56724405	19.75	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20210922	5178.4	5187.15	5125.9	5139.9	199338	5139.9	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210922	4051.1	4200.25	4025.65	4163.15	256361	4163.15	up	up	correct
DLF.NSE	DLF Limited	20210922	332.85	373.75	331.05	369.05	42525950	369.05	up	up	correct
DLINKINDIA.NSE	D	20210922	139.2	141.3	137.5	138.15	160937	138.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210922	4373	4420	4331.2	4378.65	243996	4378.65	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210922	2	2	1.95	2	17294	2
DOLAT.NSE	Dolat Investments Limited	20210922	88.1	92.1	88.1	90.95	369132	90.95	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20210922	368.25	377.8	368.25	374.9	91310	374.9	up	up	correct
DONEAR.NSE	Donear Industries Limited	20210922	59.5	60.35	59.5	59.85	55391	59.85	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210922	15	15.2	14.8	14.95	28683	14.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210922	220.05	224.8	215.05	219.25	15889	219.25	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20210922	353.4	358.7	351.5	352.6	34446	352.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210922	4854.2	4878.8	4812.05	4846.35	250729	4846.35	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20210922	144.5	154.7	141.6	150.05	108295	150.05	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210922	277.3	282	275.1	276.9	5045	276.9	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210922	10.7	10.7	10.1	10.3	49606	10.3	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210922	284.8	290	282	283.55	34927	283.55	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210922	69	70.45	68.25	68.6	843243	68.6	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210922	2870	3090	2851	2994.4	55709	2994.4	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210922	528.15	544	525.05	530.1	45771	530.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210922	607.5	648.9	603.7	620.7	1405701	619.5	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210922	3.5	3.55	3.4	3.5	52154	3.5
EASUNREYRL.NSE	Easun Reyrolle Limited	20210922	2.7	2.8	2.6	2.65	8734	2.65	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20210922	4136	4136	3870	4134.77	17	4134.77	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20210922	1145.58	1147	1145.58	1146.21	2232	1146.21	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210922	1184.9	1186.97	1182.35	1185.44	5872	1185.44	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210922	2291	2311.8	2262.2	2287.85	112513	2287.85	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210922	78.8	80.95	78.8	79.8	1332303	79.8	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210922	2.9	3	2.9	3	11726	3	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20210922	2860	2879.5	2825	2842.85	424342	2842.85	down	down	correct
EIDPARRY.NSE	E.I.D.	20210922	424.75	444	423	442.5	346777	437.56	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210922	344	369	334.95	359.05	106998	359.05	up	up	correct
EIHOTEL.NSE	EIH Limited	20210922	112.25	117.45	112.1	115.35	2002753	115.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210922	396.95	408	395.3	400.15	5651	400.15	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210922	117	122.95	115.4	122.95	253230	122.95	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210922	165.85	171.6	163.2	167.5	787201	167.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210922	37.3	38.3	36.8	37	456688	37	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210922	126	126	122.5	122.95	13371	122.95	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210922	204	211.7	203.95	208	108368	208	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210922	38	39.35	37.35	38.25	31726	38.25	up	up	correct
EMAMILTD.NSE	Emami Limited	20210922	583.7	593	579.35	584.6	324129	580.41	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20210922	162.85	162.85	159.5	160.05	54334	160.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210922	69.55	73.05	69.5	73	160315	73	up	up	correct
EMCO.NSE	EMCO Limited	20210922	1.95	1.95	1.85	1.9	19689	1.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210922	115.75	118.95	115.75	117.1	30382	117.1	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210922	106.6	109.1	104.15	105.75	44466	105.75	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20210922	1610	1615.95	1579.95	1601	19511	1601	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210922	9.45	9.45	9.1	9.15	69789	9.15	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210922	72.9	74.8	72.5	73.9	1792316	73.9	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210922	190	200	187.4	190.5	146094	190.5	up	up	correct
EPL.NSE	EPL Limited	20210922	252.2	259.15	249.65	256.7	592221	254.09	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210922	433	433.38	427.01	431.4	617	431.4	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210922	120	121.3	117.8	118	353155	118	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210922	60	60	59.1	59.55	364408	59.55	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210922	760	766.9	745	750.25	50623	750.25	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210922	19.5	20.1	19.2	20.1	946585	20.1	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20210922	2282	2282	2210	2216.5	4381	2197.94	down	down	correct
ESCORTS.NSE	Escorts Limited	20210922	1475.05	1542	1455	1520.15	2890213	1520.15	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210922	9.85	10.05	9.45	9.75	182007	9.75	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20210922	141	143.5	138.1	140.75	118265	139.18	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210922	350.2	355.45	345.1	347.75	258981	347.75	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20210922	429.85	435.75	422.1	430.85	42107	430.85	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210922	3.1	3.25	3	3.1	47014	3.1
EXCELINDUS.NSE	Excel Industries Limited	20210922	1031.45	1060	997.05	1007.05	42557	1007.05	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210922	179.1	184	178.95	182.5	7150556	182.5	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210922	1055	1073	1025	1057.05	6925	1057.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210922	119.8	124.85	119.8	122.85	170956	122.85	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210922	133.8	141.5	132.15	138.05	1834229	138.05	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210922	7.35	7.45	7.3	7.35	3132336	7.35
FCSSOFT.NSE	FCS Software Solutions Limited	20210922	1.25	1.3	1.2	1.3	6157951	1.3	up	up	correct
FDC.NSE	FDC Limited	20210922	354.1	358	345.5	353.5	151470	353.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210922	80.4	81.65	79.9	81.1	10697315	81.1	up	up	correct
FEL.NSE	Future Enterprises Limited	20210922	8.85	9	8.45	8.7	1164570	8.7	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210922	11.95	12.1	11.85	12	16255	12	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210922	1121.9	1144.6	1114.5	1142.35	75467	1142.35	up	up	correct
FILATEX.NSE	Filatex India Limited	20210922	103	103.55	100.7	101	247328	101	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20210922	497	497	477.15	490.55	181950	490.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210922	3156	3211.2	3110	3164.9	41998	3164.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210922	189.7	196	187.35	194.7	987136	194.7	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210922	14.65	15.35	14.6	15.35	55987	15.35	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210922	56.2	56.9	55	55.55	94361	55.55	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210922	1705	1749.9	1704.2	1729.15	140159	1729.15	up	up	correct
FMGOETZE.NSE	Federal	20210922	277.9	279.5	269.3	271.05	90336	271.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210922	8.85	9.2	8.75	8.9	140782	8.9	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210922	1467	1495.55	1450.1	1460.1	57809	1460.1	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210922	267.4	269.8	263.25	265.25	2020872	265.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210922	1451.45	1495	1451.45	1482.55	1247	1482.55	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210922	47.15	48.05	47.15	47.65	885924	47.65	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210922	72.55	74.1	71.55	72.4	28721	72.4	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20210922	197.6	204.3	197.45	201	3716672	201	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210922	143.4	149	142.55	146.35	877182	145.76	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210922	173.25	175.8	172.45	173.75	189498	173.75	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210922	150.9	152.15	149.4	150	11442500	145.46	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210922	2.25	2.3	2.2	2.3	557877	2.3	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210922	3360.9	3441.05	3328.1	3418	38884	3418	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210922	75.8	77	71.75	74.1	99052	74.1	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210922	54	55.95	53.5	54	61381	54
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210922	450.6	463.95	450.05	456.1	8531	456.1	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210922	512	524.55	507.7	511.6	34052	511.6	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210922	149	160	149	150.4	63138	150.4	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210922	91.5	91.5	88.2	88.85	15100	88.85	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20210922	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20210922	3421.1	3445.55	3370	3382.6	10965	3382.6	down	down	correct
GATI.NSE	Gati Limited	20210922	138.4	144.4	138	141.2	925318	141.2	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210922	0.55	0.65	0.55	0.65	193182	0.65	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210922	52.65	54.3	52.25	53.4	1229723	53.4	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20210922	243.05	245	238	239.1	96379	239.1	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210922	142.25	147.55	142.25	144.45	12141	144.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210922	81.5	84.85	81.5	83	4548	83	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210922	155.05	155.05	155.05	155.05	10033	155.05
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210922	9.45	9.45	9.2	9.3	52112	9.3	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210922	61.6	63.45	61.3	62.65	428379	62.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210922	78.9	78.9	76.4	76.7	219572	76.7	down	down	correct
GEPIL.NSE	GE Power India Limited	20210922	309.7	315	308.4	311.3	134162	311.3	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210922	374	374	365.25	367.95	336733	363.11	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20210922	131.85	132.4	130.15	131.25	105631	131.25	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210922	76.7	82	76	78.45	1876332	78.45	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20210922	2	2	2	2	0	2
GHCL.NSE	GHCL Limited	20210922	384.5	404	381.7	396.2	807835	396.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210922	146	153.25	145.15	150.35	387228	150.35	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210922	145.45	145.65	143.5	143.9	503125	143.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210922	43.6	46	43.6	43.8	2886	43.8	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210922	5970	6040.6	5910	5927.4	8124	5889.98	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210922	33.2	33.4	32.65	33.05	61746	33.05	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210922	80.05	81.4	79.8	80.45	276662	80.45	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210922	2.9	2.9	2.7	2.9	6443	2.9
GKWLIMITED.NSE	GKW Limited	20210922	650	660	645.6	655	332	655	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20210922	3900.1	3933	3863.05	3877.15	39787	3877.15	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210922	1505	1518.2	1498.1	1500.75	35381	1500.75	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210922	507.9	514.55	507.35	511.95	999987	511.95	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210922	3.25	3.25	3.15	3.25	3658	3.25
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210922	52.05	52.85	50.1	51.6	8469	51.6	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210922	1381.1	1381.1	1341	1381.1	104171	1381.1
GLS.NSE	Glenmark Life Sciences Limited	20210922	679.5	699.9	678.9	691.15	169208	679.29	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210922	573.65	589.45	570.65	576.15	41602	576.15	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210922	66.45	70.45	66.45	69.85	1659079	69.65	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210922	4370.25	4573.85	4370.25	4501.1	43293	4500.17	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210922	35.5	36.45	34.6	36.25	48916676	36.25	up	up	correct
GNA.NSE	G N A Axles Limited	20210922	845.9	851.1	834	848.55	79763	848.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210922	386.2	401.5	384	388.15	4359640	388.15	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210922	359.7	364.2	352.25	353.5	20797	353.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210922	259	286	259	279.25	84653	277.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210922	1046.35	1084	1041.7	1063.1	133622	1063.1	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210922	645.85	659.3	645.85	650.65	80031	650.65	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210922	1081.25	1082	1050	1054.45	1596402	1054.45	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210922	558.7	570	550	567.3	490081	567.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210922	1738.95	1973	1726.7	1951.1	5971823	1951.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210922	1.25	1.3	1.2	1.25	64519	1.25
GOKEX.NSE	Gokaldas Exports Limited	20210922	189	197.45	188.95	196.7	144694	196.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210922	27.35	27.85	27.1	27.25	17373	27.25	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210922	38.6	40.8	38.6	38.85	75855	38.85	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210922	40.64	40.67	40.41	40.6	3523204	40.6	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210922	109	111.75	106.3	111.75	93226	111.75	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210922	980	995	946.65	960.3	199814	960.3	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210922	41.45	41.6	41.15	41.4	47678	41.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210922	36.1	36.1	36.1	36.1	157746	36.1
GOODLUCK.NSE	Goodluck India Limited	20210922	288.6	300.45	282	283.85	147287	283.85	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210922	1025	1048	1025	1040.2	43879	1040.2	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210922	1128	1224.35	1128	1223.55	274151	611.78	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210922	102	103.2	101.5	102	324213	100.44
GPTINFRA.NSE	GPT Infraprojects Limited	20210922	85	91.85	85	89.85	196383	89.85	up	down	incorrect
GRANULES.NSE	Granules India Limited	20210922	321	327.95	319.55	323.45	1371447	323.19	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210922	607.95	607.95	595.35	599.7	360390	599.7	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210922	1551.3	1582.65	1546.95	1574.65	916746	1574.65	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210922	193.6	199	191.1	194.25	387991	194.25	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210922	135.9	138.9	135.3	136.5	1289645	136.5	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210922	1371.8	1401	1371.8	1383.45	3026	1383.45	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210922	301.9	315.9	301.9	311.1	118448	311.1	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210922	172.9	176	171.95	174.3	99006	174.3	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210922	3.15	3.2	3.05	3.1	1587024	3.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210922	1384	1392.05	1369.25	1374.95	30322	1374.95	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20210922	1800	2047	1781	1948.05	1191254	1948.05	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210922	1028.55	1030	1006.05	1016.2	156	1016.2	down	down	correct
GRPLTD.NSE	GRP Limited	20210922	969.45	984.95	963.95	965.55	1162	965.55	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210922	191.95	193.35	189.6	190.8	55544	190.8	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210922	49.5	50.2	49	49.3	158034	49.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210922	113.5	117	113.3	114.65	2889472	114.65	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210922	317	320.5	311.6	313.35	1382399	313.35	down	down	correct
GSS.NSE	GSS Infotech Limited	20210922	85.5	86.3	83.15	83.45	56771	83.45	down	down	correct
GTL.NSE	GTL Limited	20210922	15	15.75	14.75	15.65	162023	15.65	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20210922	1.9	1.9	1.85	1.9	38530783	1.9
GTNTEX.NSE	GTN Textiles Limited	20210922	7.3	7.3	7.1	7.3	1698	7.3
GTPL.NSE	GTPL Hathway Limited	20210922	229	234.15	223	225.8	79778	225.8	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20210922	196.9	201.1	196.3	197.55	94330	197.55	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210922	487.8	562	485.05	540.5	6216163	540.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210922	219.5	219.5	212.75	214.65	6756	214.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210922	634.1	641.2	623	624.5	1303524	624.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210922	38.4	39.45	36.6	37.85	3864	37.85	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210922	608.9	614.95	592	596.3	39007	596.3	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20210922	54.3	55.25	53.55	54.55	39473	54.55	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210922	243	247	241	245	16569	244.11	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210922	1355.1	1374.8	1340.05	1356.85	616549	1342.91	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210922	1450	1475.85	1430	1444.8	647588	1442.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210922	194	199.95	193.5	196.2	96818	196.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210922	24.7	25.7	24.7	25	11585856	25	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20210922	1405	1424	1380.25	1405.9	29981	1405.9	up	up	correct
HAVELLS.NSE	Havells India Limited	20210922	1411.1	1443.4	1409	1420.45	1337462	1417.14	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210922	1.3	1.3	1.25	1.25	49926	1.25	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20210922	377.61	377.61	368.02	369.15	1454	369.15	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210922	47.9	50.75	47.45	49.3	1304397	49.3	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210922	38.8	39.7	37.6	38.95	7862	38.95	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210922	9.8	10	9.65	9.7	3237306	9.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210922	244.95	252	242.3	243.9	355482	243.9	down	down	correct
HCL.NSE	INSYS	20210922	13.65	13.95	13.3	13.6	666451	13.6	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20210922	1300	1328.65	1299.6	1315.5	5367303	1304.83	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210922	2765	2773.95	2717.7	2734.7	3054547	2734.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210922	3201	3240	3163	3213.1	301230	3213.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210922	1549	1550.15	1530	1533.7	5291101	1533.7	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210922	733.4	740.05	731	733.05	1150957	733.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210922	41.85	41.85	41.47	41.67	223884	41.67	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210922	187.8	188.89	186.5	187.55	12251	187.55	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210922	630	641.99	630	633.89	2029	633.89	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210922	4.9	4.95	4.6	4.65	292812	4.65	down	down	correct
HEG.NSE	HEG Limited	20210922	2160	2183.35	2160	2168.9	43871	2168.9	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210922	261	261	256.25	256.65	673103	256.65	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210922	139.55	143.9	138.75	139.85	81984	139.85	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210922	473.9	480.35	460.35	467.6	79632	465.37	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210922	2850	2860	2825.1	2847.2	561230	2847.2	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210922	2547.15	2590	2529.8	2542.55	11788	2542.55	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20210922	169.25	174.9	160	160.8	11709	160.8	down	down	correct
HFCL.NSE	HFCL Limited	20210922	75	75.6	73	73.15	1233981	73.15	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210922	621.1	646.35	620.8	626.1	175502	626.1	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210922	2725	2939	2725	2860.2	11563	2850.55	up	down	incorrect
HIKAL.NSE	Hikal Limited	20210922	650.4	668.55	638	641.95	189609	641.95	down	down	correct
HIL.NSE	HIL Limited	20210922	5160.95	5350	5129	5290.35	16789	5290.35	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20210922	13.65	14.5	13.25	13.4	21721	13.4	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210922	238.5	244.65	234	244.65	52669	244.65	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20210922	452.9	464.4	452.2	463	13613171	463	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20210922	338	341	326.1	328.9	53590	328.9	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210922	110.05	112.7	110	111.4	3862683	111.4	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210922	7.5	7.7	7.1	7.25	420942	7.25	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210922	35.6	36.45	35.5	35.95	3822	35.95	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210922	207.9	211.4	200.7	202.5	1024112	202.5	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210922	271.5	278.4	270.8	276.6	2202641	276.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210922	2827.9	2839.9	2774	2784.5	1580594	2767.49	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210922	319.5	319.85	314.4	317.8	975106	302.25	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20210922	189.3	193.85	188.65	189.55	18794	189.55	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210922	129.85	129.85	125.35	126.2	8973	126.2	down	down	correct
HITECH.NSE	Hi	20210922	597.15	607.2	590.85	603.05	35422	603.05	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210922	226.45	226.45	215	220.75	11748	220.75	down	down	correct
HITECHGEAR.NSE	The Hi	20210922	263	271.5	259.95	266.15	9990	266.15	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210922	6088	6750	5771.75	6480.95	129684	6480.95	up	down	incorrect
HLVLTD.NSE	HLV Limited	20210922	9.1	9.7	9.1	9.35	408231	9.35	up	down	incorrect
HMT.NSE	HMT Limited	20210922	28.3	28.3	27.5	27.8	3146	27.8	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210922	77	78.4	75.5	77.1	146749	77.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20210922	1946.3	2035	1945	2011.65	7063	2011.65	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210922	324.61	324.99	310.1	316.08	10792	316.08	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210922	548.5	569.9	544	564.25	82737	564.25	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210922	43448.9	44180.8	42939.7	43646.35	4693	43646.35	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210922	1175	1197.95	1165.2	1171.45	7767	1171.45	down	down	correct
HOVS.NSE	HOV Services Limited	20210922	60.5	63.7	58.1	60.15	6992	60.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210922	70.9	70.9	69	69.3	73508	69.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210922	53.7	55.65	52.35	53.8	19475161	53.8	up	up	correct
HSIL.NSE	HSIL Limited	20210922	223.7	228.8	219.2	223.1	82535	223.1	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210922	25.5	25.75	24.65	24.9	517535	24.9	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210922	28.5	29.15	27.05	27.65	141217	27.65	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210922	43.05	43.85	42.9	43.35	1551755	43.35	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20210922	274.5	274.5	268	270.15	57167	270.15	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210922	134.2	148.35	133.05	145.2	23878994	145.2	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210922	209.75	224.6	209.75	220.9	22508959	220.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210922	249.54	249.54	246.4	247.89	1359	247.89	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210922	187.7	187.7	180.52	182.85	207000	182.85	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210922	43.99	44.45	43.28	44.01	2569223	44.01	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210922	715	715	702.25	703.35	9740470	703.35	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210922	384.7	384.7	368	368.2	4193	368.2	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210922	192.24	193.1	190.77	192.02	12326	192.02	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210922	1640.9	1675	1618	1627.7	776299	1623.28	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210922	41.23	42.03	41.23	41.64	456319	41.64	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210922	1000	1000.01	999.99	999.99	43494	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210922	146.35	146.35	142.55	144.75	343038	144.75	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210922	113.87	116.7	111.77	113.69	9879	113.69	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210922	193.99	193.99	191.2	193.26	3621	193.26	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210922	198.86	198.86	186.05	188.38	77619	188.38	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210922	97.49	97.6	96	97.29	12921	97.29	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210922	43.87	43.89	43.05	43.79	19968	43.79	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210922	694.95	698.55	685.8	687.85	836209	687.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210922	641.99	642.2	638.6	641.01	576	641.01	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210922	253.45	265.5	253.45	263.45	326396	263.45	up	up	correct
ICRA.NSE	ICRA Limited	20210922	3526.3	3595.6	3525	3581.75	2531	3581.75	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20210922	39.1	39.35	38.25	38.45	11835011	38.45	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20210922	10.7	10.7	10.3	10.4	332186145	10.4	down	down	correct
IDFC.NSE	IDFC Limited	20210922	55	57.9	54.25	55.65	10877390	55.65	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210922	48.6	48.9	48.15	48.5	16221167	48.5	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210922	184.17	184.28	184.17	184.28	30	184.28	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20210922	586.9	604.8	586	600.65	4052288	200.22	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210922	559.05	572	556.85	562.45	8646	562.45	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210922	1198.7	1225	1184.8	1205.6	91676	1205.6	up	down	incorrect
IFCI.NSE	IFCI Limited	20210922	12.2	12.35	12	12.05	2389403	12.05	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210922	302.05	316	301.65	310.15	87872	310.15	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210922	515.15	523	510.1	513.45	38035	513.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210922	550.2	553.85	536.15	537.65	2102574	537.65	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210922	721.05	764.7	721.05	744	415827	744	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210922	274	284.5	271.3	277.35	578507	277.35	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210922	92.45	95	91.95	92.9	193456	92.9	up	down	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20210922	1542.75	1600	1542.75	1590.2	57538	1570.02	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20210922	69	69.95	66.9	68.4	4242	68.4	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210922	4.2	4.45	4.15	4.2	105446	4.2
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210922	3.15	3.3	3.1	3.1	51897	3.1	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210922	7.85	7.95	7.5	7.7	82719	7.7	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210922	665	690	665	679.2	51676	674.82	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210922	775	775	756.75	760.25	965	760.25	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210922	1.15	1.15	1.15	1.15	21808	1.15
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210922	23.75	23.75	22.6	22.95	80642	22.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210922	165	176.95	163.3	173.1	24926771	173.1	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210922	175.95	181.35	175.8	179.75	1478348	179.75	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210922	689.9	695.7	675	678.1	150402	678.1	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210922	8224	8800	8200.5	8614	362230	8614	up	up	correct
INDIANB.NSE	Indian Bank	20210922	130.7	135.9	130.05	132	2542358	132	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210922	163.05	169.95	163.05	167.55	1260	167.55	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210922	197	204.8	195.85	198.9	71705	198.9	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210922	2255	2307.15	2180.1	2188.3	2111974	2188.3	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210922	2556	2603	2535	2593.5	46460	2593.5	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210922	12.2	12.2	11.8	11.85	12578	11.85	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210922	344.8	350	339.2	341.05	25061	341.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210922	463	473.1	455.55	465.05	167472	465.05	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210922	50.7	50.85	49.25	49.95	75532	49.95	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210922	2.5	2.55	2.45	2.5	123383	2.5
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210922	285.65	290	282.25	288.6	106797	288.6	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210922	153.55	156	150	154.65	18697	154.65	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210922	90.25	90.3	88.05	89.7	14926	89.7	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210922	6	6.2	6	6.2	34222	6.2	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210922	77.95	83	77	82.45	849604	82.45	up	up	correct
INDSWFTLAB.NSE	Ind	20210922	64	65.6	63.7	64.1	100197	64.1	up	up	correct
INDSWFTLTD.NSE	Ind	20210922	9.65	9.8	9.05	9.2	17309	9.2	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210922	40	40.75	39.1	39.8	243330	39.8	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210922	1145	1157.85	1128.2	1141.4	5587136	1141.4	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20210922	271.45	275.65	269.55	273.35	5998444	273.35	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210922	1338.5	1382.5	1334.25	1367.9	16670	1220	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210922	41.5	42.55	41.4	41.55	2576487	41.55	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210922	360.1	383.9	360.1	379.5	14189	379.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210922	3.95	3.95	3.95	3.95	5200	3.95
INFRABEES.NSE	Nippon Mutual Funds	20210922	549.98	549.98	500.16	514.63	581	514.63	down	down	correct
INFY.NSE	Infosys Limited	20210922	1717	1738.9	1713.05	1716.9	4553892	1701.82	down	down	correct
INGERRAND.NSE	Ingersoll	20210922	983.8	998.9	975.65	979.1	13243	979.1	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210922	324.5	384	324.5	359.75	7166595	359.75	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210922	103	105.2	102.5	104.05	1397956	104.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210922	710	718.9	697.65	701.8	30098	701.8	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210922	48.7	49.6	48.05	49.5	14322	49.5	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210922	4.85	4.85	4.85	4.85	0	4.85
INTELLECT.NSE	Intellect Design Arena Limited	20210922	681.8	696.5	674.85	686.55	358623	686.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20210922	67.45	67.9	65.5	66.5	39708	66.5	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20210922	3.05	3.05	2.85	2.9	6635385	2.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20210922	20.8	21.1	20.35	20.6	4944739	20.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210922	115.05	116.8	115.05	116.45	7834585	112.27	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210922	571.9	577	560	564.7	259093	564.7	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210922	2450	2456	2411.1	2429.55	71891	2419.98	down	up	incorrect
IPL.NSE	India Pesticides Limited	20210922	311.65	315	310.3	312.5	174575	312.5	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210922	173	176.45	170.3	171.45	1720019	171.45	down	down	correct
IRCON.NSE	Ircon International Limited	20210922	43.7	43.8	43.25	43.6	862713	42.95	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210922	3674	3750	3640.5	3671.3	2908094	734.26	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210922	22.45	22.6	22.3	22.35	9723023	21.68	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210922	729.95	748.75	729.95	744.35	247540	733.37	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210922	130.15	131.85	125	125.3	113784	125.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210922	757.5	766	742.55	752.15	53290	752.15	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210922	26.5	27.45	26.15	27.45	53680	27.45	up	up	correct
ITC.NSE	ITC Limited	20210922	243.5	245.8	240.7	243.5	52621868	243.5
ITDC.NSE	India Tourism Development Corporation Limited	20210922	422.5	434.35	418.15	424.45	273820	424.45	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210922	77	78.5	76.7	77	489341	77
ITI.NSE	ITI Limited	20210922	118.7	119.8	117.45	118.35	181537	118.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210922	6.15	6.15	5.7	5.9	414133	5.9	down	down	correct
IVP.NSE	IVP Limited	20210922	121.1	121.95	115.05	116.35	6327	116.35	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20210922	1922.95	1922.95	1922.95	1922.95	1	1922.95
IZMO.NSE	IZMO Limited	20210922	91.7	95.4	90.9	95.25	51726	95.25	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210922	37.35	38	37.05	37.2	1765213	37.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210922	60.2	64.2	60.2	62.5	302008	62.5	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210922	154.1	156.35	152	154.2	30778	150.59	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210922	51.5	52.85	50.4	52.75	68056	52.75	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210922	123.5	133.95	123.1	130.95	8964201	130.43	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20210922	1.95	2	1.9	2	1325	2	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210922	90.55	95.3	90.3	91.8	1002877	91.35	up	up	correct
JASH.NSE	Jash Engineering Limited	20210922	534.5	534.5	506	518.75	6733	518.75	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210922	244.7	250	242.4	244.35	34614	244.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210922	181.6	188.5	181.25	186.3	34380	186.3	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210922	20.2	20.2	19.15	19.9	95322	19.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210922	106.25	107.55	105.3	106.25	51814	106.25
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210922	1756	1775	1727.35	1734.4	104671	1734.4	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210922	24.8	24.9	24.35	24.9	221680	24.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20210922	462.45	466	455.45	460.3	33252	460.3	down	up	incorrect
JCHAC.NSE	Johnson Controls	20210922	2190	2219	2168	2174.65	12948	2174.65	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210922	118.55	118.55	118.55	118.55	167226	118.55
JHS.NSE	JHS Svendgaard Laboratories Limited	20210922	24.45	24.75	24.05	24.3	65161	24.3	down	down	correct
JIKIND.NSE	JIK Industries Limited	20210922	0.65	0.65	0.55	0.65	56721	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20210922	113.95	114	111.2	112.2	9411	112.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210922	1012	1022.65	1003	1007.35	40209	1007.35	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20210922	114.8	118.8	113.7	116.75	1894250	116.75	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210922	363	371.7	358.85	365.95	7224345	365.95	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20210922	3.2	3.2	3.2	3.2	0	3.2
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210922	138.75	140	133.5	136.35	84080	136.35	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210922	87.9	89.95	87	87.5	265337	87.35	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210922	22.2	23	21.75	23	156333	23	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210922	35.75	37.1	35.35	37.1	5047379	37.1	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210922	147.4	147.4	147.4	147.4	16630	147.4
JIYAECO.NSE	Jiya Eco	20210922	4.45	4.45	4.45	4.45	0	4.45
JKCEMENT.NSE	J.K. Cement Limited	20210922	3257.15	3289	3205.65	3215.45	30141	3215.45	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210922	187.9	188.9	184	186.35	130012	186.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210922	671.1	689.5	671.1	674.1	171010	674.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210922	232.75	240.3	232.05	235.8	1000593	235.8	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210922	150.2	156.95	150.2	155.4	2001517	155.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210922	62.15	62.85	60.9	61.4	12098	61.4	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210922	100.95	102.5	98.85	100.7	191896	100.7	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210922	90.2	91.5	89.65	90.05	1070192	90.05	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210922	2.7	2.8	2.65	2.7	341982	2.7
JOCIL.NSE	Jocil Limited	20210922	229.9	232.15	226.5	229.9	17898	229.9
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210922	8.8	9.3	8.6	8.8	10509447	8.8
JPINFRATEC.NSE	Jaypee Infratech Limited	20210922	2	2	1.95	2	1182337	2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210922	57.55	57.55	57.55	57.55	9753	57.55
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210922	4.4	4.45	4.3	4.35	6831460	4.35	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20210922	158	161.95	156.9	161.15	1585585	161.15	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210922	283.35	286	277.7	280.6	243517	280.6	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210922	342	345.75	333	339.7	768694	339.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210922	4784.55	4799.95	4680.35	4751.3	1564	4751.3	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210922	32.85	33.45	32.05	32.6	1355952	32.6	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210922	671.8	683.4	666.2	678.55	8147214	678.55	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210922	105.25	108.9	104.5	106.05	265644	106.05	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210922	4155.55	4185	4097.45	4109.2	316466	4109.2	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210922	503.85	506	488.95	494.55	28451	494.55	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210922	774	787.8	755	761.1	1580448	761.1	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210922	617.3	624.25	613.15	620.3	114013	620.3	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20210922	9.1	9.1	8.5	8.55	913318	8.55	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210922	451.95	452.94	421.1	450.22	74592	450.22	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210922	979.7	990	975.6	986.55	421390	986.55	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210922	166	168.55	165.1	166.2	285956	166.2	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210922	15.7	16.1	15.5	15.6	163501	15.6	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210922	235.95	245.9	235.95	243.25	89044	243.25	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210922	1125	1182.9	1125	1178.95	210381	1171.23	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210922	238.4	241.9	237.25	239.65	8564	239.65	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210922	394.3	399.55	386	397.05	566720	397.05	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210922	206.75	206.75	198	199.4	680	199.4	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210922	68.05	72	68.05	70.65	1579783	70.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210922	48.1	53.75	48.1	52.5	650947	52.5	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210922	190.85	192.3	186.9	190	55381	190	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210922	9.15	9.15	8.4	8.85	9611	8.85	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210922	214	221.55	203.45	213.3	149287	213.3	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210922	622.7	622.7	614.1	618.8	237455	617.51	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210922	87	88	84	86.75	2212	86.75	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210922	16.95	17.45	16.45	16.8	3243512	16.8	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210922	18	18.9	18	18.25	5041	18.25	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210922	48.4	49.75	48	48.6	3869133	48.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210922	2.6	2.6	2.5	2.5	18164	2.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210922	12.1	12.1	12	12.1	277068	12.1
KAYA.NSE	Kaya Limited	20210922	429	441.55	428.1	432.7	17505	432.7	up	down	incorrect
KCP.NSE	The KCP Limited	20210922	138.2	141	138.2	139.6	114667	139.6	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210922	21.5	21.85	21.3	21.45	145081	21.45	down	down	correct
KDDL.NSE	KDDL Limited	20210922	443.65	443.65	416	420.8	4940	420.8	down	down	correct
KEC.NSE	KEC International Limited	20210922	468.5	474.8	437.6	441.7	2424442	441.7	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20210922	17	17.45	16.55	16.75	88220	16.75	down	down	correct
KEI.NSE	KEI Industries Limited	20210922	857	871.1	842.4	850.2	415050	850.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210922	51.1	51.55	50.1	50.95	403691	50.95	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210922	1430	1459	1407.05	1419	10700	1419	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20210922	66.9	66.9	66.9	66.9	2949	66.9
KESORAMIND.NSE	Kesoram Industries Limited	20210922	73.65	74	72	72.65	433479	72.65	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210922	81.95	81.95	76.3	78.7	2420	78.7	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20210922	234.25	234.35	230.9	231.6	42431	231.6	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210922	40.9	42	38.95	40.05	6665	40.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20210922	17.9	17.9	17	17.15	4595	17.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210922	2215.5	2215.5	2101	2133.6	450	2133.6	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20210922	174	174	164.15	168.1	10399	168.1	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210922	1254.7	1260	1216	1224.45	96944	1224.45	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210922	1004.4	1059	999.8	1027.3	8392	1027.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20210922	250	253.3	247.25	251.2	40437	250.23	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210922	507	538.95	505	533.3	370033	533.3	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210922	230	238.55	230	235.05	151164	235.05	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210922	359.1	362.75	347.2	351.05	64792	351.05	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210922	209.3	218.5	209.3	213.1	204468	213.1	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210922	1631.35	1713.8	1631.35	1691.5	20446	1691.5	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210922	173	173	170	170.95	182321	170.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210922	882.55	900.2	862.6	875	2563	173.55	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210922	25.3	25.75	25.1	25.35	121024	25.35	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20210922	290.7	299	287.7	288.6	849600	288.6	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210922	66.3	68	66.3	67	114218	67	up	up	correct
KOLTEPATIL.NSE	Kolte	20210922	325	341	323.65	331.55	2761518	331.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20210922	219	220	209	215.8	57625	215.8	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210922	2016.5	2022.4	1978.8	1985.55	1911809	1985.55	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210922	380	380	372.98	373.52	17517	373.52	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210922	183	187.35	183	185.04	27482	185.04	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210922	97.2	99.5	97.2	99.23	15918	99.23	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210922	233.1	236.98	231.5	232.47	12382	232.47	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210922	31.15	31.95	30.9	31.15	197675	31.15
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210922	51.85	56.15	51.15	54.5	258201	54.5	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210922	96.15	100.7	96.15	97.3	2014	97.3	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20210922	134.75	134.75	125.15	126.85	68667	126.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210922	321.9	343.9	316.95	338.1	4529467	338.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210922	421.97	435.2	416.47	423.76	275755	423.76	up	up	correct
KRBL.NSE	KRBL Limited	20210922	264	275	261.25	272.75	1006977	272.75	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210922	200	207	192.5	195	352415	195	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210922	4.1	4.15	3.9	4.05	201915	4.05	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210922	170.95	171.5	168.05	171	14678	171	up	up	correct
KSB.NSE	KSB Limited	20210922	1249.95	1293.7	1235.8	1274.6	78534	1274.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20210922	593.05	597.1	591.75	594.45	160459	589.77	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20210922	381.75	389.75	381.7	384.3	33778	384.3	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210922	69.1	71.9	68.65	70.4	3382779	70.4	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210922	74.75	74.75	72.4	73.05	22669	73.05	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20210922	84	86.95	83.9	86.3	8197808	86.3	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210922	4.65	4.65	4.5	4.65	1790	4.65
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210922	3989.9	4012	3962.3	3985.6	102578	3985.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210922	79.75	83.5	79.75	81	5742	81	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210922	293.3	302	290.1	294.6	151079	294.6	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210922	71.2	85.2	71.2	76.45	424869	76.45	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210922	625	630	618	620.9	1628104	619.89	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210922	7900	8037.65	7833.7	7940.7	3719	7940.7	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210922	40.35	42.8	39.85	41.5	16282143	41.5	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210922	78.95	79.7	78.95	79.05	418	79.05	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210922	408	424.4	405.75	413.85	145382	413.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210922	7.15	7.15	6.65	6.75	177037	6.75	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20210922	52.85	53.85	51.7	52.05	651823	52.05	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210922	169.65	174.2	168.8	170.65	464527	170.65	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20210922	409.5	435.9	408.7	430.7	9562593	430.7	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210922	24.49	24.49	22.6	23.05	7419	23.05	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210922	184.5	188.75	184.5	185.21	690	185.21	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210922	637.75	637.75	627	633.52	551	633.52	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210922	177.77	179.99	173.6	178.01	709	178.01	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210922	367	391.35	367	385.8	115542	384.07	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210922	397	405.9	394.2	396.6	595564	396.6	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20210922	218.7	218.7	209.1	212.05	5634	212.05	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210922	2616	2855	2600	2832	806936	2832	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210922	1002.4	1002.4	998.4	999.99	1762954	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210922	999.99	1000.01	999.99	1000	5987	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210922	0.3	0.33	0.29	0.32	38503	0.32	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210922	56.85	56.85	52.3	53.15	27128	53.15	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210922	47.5	47.5	44.4	45.95	2689	45.95	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210922	113.5	116	112.2	113.25	33581	113.25	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20210922	4.75	4.75	4.35	4.4	31600	4.4	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210922	3	3.1	2.95	3	1052866	3
LT.NSE	Larsen & Toubro Limited	20210922	1720.9	1730	1706	1710.9	1487933	1710.9	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20210922	5770.1	5880	5722.8	5848.3	269591	5834.89	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20210922	4607.3	4746.8	4603	4682.3	485646	4671.95	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210922	1445	1479	1445	1453.55	1534	1453.55	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210922	136.75	137.95	135.6	136.45	55590	136.45	down	down	correct
LUPIN.NSE	Lupin Limited	20210922	930.1	944	929.7	940	1577549	940	up	up	correct
LUXIND.NSE	Lux Industries Limited	20210922	3839.95	3840	3711	3721.75	48843	3710.43	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210922	550	565.35	545	564.7	6215882	564.7	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210922	87.55	88	85.5	87.7	100770	87.7	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210922	4.45	4.6	4.3	4.5	25931	4.5	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210922	738.9	759	738.45	752.5	2287017	752.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210922	182	184.6	179.6	180.85	5658901	180.85	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210922	122.55	131.45	122.55	129.7	14717	129.7	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210922	56.5	56.5	54	55.2	10186	55.2	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210922	4.5	4.85	4.5	4.75	75705	4.75	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210922	29	29.7	29	29.1	121583	29.1	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210922	291.55	297	280.9	285.55	44684	285.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210922	8.1	8.1	7.45	7.75	24862	7.75	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20210922	18.5	18.7	18.25	18.3	4796782	18.3	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210922	90	92.45	86	87	4651	87	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210922	91	92.15	90.6	91.3	15829	91.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210922	136.5	139.3	132.5	133.8	117331	133.8	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210922	102.05	105.75	100.8	102.65	67327	102.65	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210922	226.75	229.75	224	227	158156	227	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210922	275	291.5	270.5	273.75	439610	273.75	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210922	724.4	765	720.05	741.7	315122	741.7	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210922	4675	4802.45	4561.55	4600.6	24241	4600.6	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210922	312.85	318.8	312.55	316.7	45413	316.7	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210922	955.25	987.05	955.25	973.7	129546	973.7	up	up	correct
MAJESCO.NSE	Majesco Limited	20210922	86.7	88.3	86.4	86.75	109727	86.75	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210922	32.65	33.75	32.65	33.15	25508	33.15	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210922	182	182	180.28	180.99	3294	180.99	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210922	19.25	20.8	19	19.5	158082	19.5	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210922	14.35	14.95	13.65	14.75	303485	14.75	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20210922	67	67	64.55	65.5	46131	65.5	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210922	32.25	33.35	31.8	32	95442	32	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210922	106.5	106.8	103.15	104.65	690483	104.65	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210922	167.15	174.35	165	171.35	9197054	170.63	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210922	145.6	147	143.35	145.65	40226	145.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210922	73.7	75	72.35	73.2	295187	73.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210922	463.85	468.05	454.55	457.45	35103	457.45	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210922	17.6	18.4	17.6	18.4	2890	18.4	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210922	108	109.95	107.15	108.85	199174	108.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210922	84.25	91.4	83.75	89.95	7399732	59.26	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210922	12	12.1	11.5	11.9	6858	11.9	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20210922	71.55	75.2	71.55	73.7	14757	73.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210922	83.6	91.4	82	88.45	323898	88.45	up	up	correct
MARICO.NSE	Marico Limited	20210922	560.7	567.7	560.7	565.2	1763460	562.18	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210922	69.1	70.15	69	69.15	935362	69.15	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210922	6820	6846	6785	6831	548623	6831	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210922	779	792.55	773.9	785.3	16433	785.3	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210922	43.7	43.7	39.6	43.7	424	43.7
MASTEK.NSE	Mastek Limited	20210922	2975	3165	2975	3138.8	246271	3129.8	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210922	1003.9	1013.5	998.4	1003.95	16512	1003.95	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210922	83.65	83.65	81	81.9	15441	81.9	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210922	365.45	375	365.4	371.9	808433	371.9	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210922	93.3	98.75	92.8	97.25	503081	97.25	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210922	479.1	484.95	469	472.75	31648	472.75	down	down	correct
MAZDA.NSE	Mazda Limited	20210922	664.3	665.5	643	655.65	15410	655.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210922	252.7	255	251	251.55	267989	251.55	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210922	185	185	180	180.9	7939	180.9	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210922	6.75	7.1	6.65	6.75	108106	6.75
MBLINFRA.NSE	MBL Infrastructures Limited	20210922	18.85	18.9	17.95	18.1	62103	18.1	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210922	65.05	66.8	63.5	63.5	228816	63.5	down	down	correct
MCDOWELL.NSE	N	20210922	745	781.95	745	773.5	3854537	773.5	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210922	26.75	28	26.5	28	335730	28	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210922	1637	1644.8	1614	1618.9	270592	1618.9	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210922	19.85	20.4	19.15	19.5	84871	19.5	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210922	4.7	4.7	4.3	4.3	15975	4.3	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210922	72.8	72.9	71.4	72.3	23106	70.37	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20210922	21.25	21.25	20.5	20.8	148878	20.8	down	down	correct
MERCATOR.NSE	Mercator Limited	20210922	1.75	1.85	1.75	1.85	658542	1.85	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210922	5.4	5.4	5.05	5.2	8927	5.2	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210922	3081.7	3081.9	2974	3000.7	315140	3000.7	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210922	1050	1066	1035.1	1039.2	270710	1039.2	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20210922	1104.9	1106.9	1090	1094.3	388010	1094.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210922	237	243.5	232.85	240.35	795555	240.35	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210922	184.8	186.15	183	185.45	245272	185.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210922	133.8	134.4	127	127.9	619205	127.9	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210922	745.15	745.5	724.7	739.6	227449	739.6	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20210922	85.65	85.7	82.9	83.7	51924	83.7	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210922	4382.6	4569.9	4375	4523	2352893	4513.54	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210922	18.4	18.7	17.3	17.4	370379	17.4	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210922	58.85	60	58.35	59.25	513436	59.25	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20210922	10.15	10.4	10.1	10.2	35913	10.2	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20210922	843.9	843.9	818	829.35	8481	829.35	down	down	correct
MMP.NSE	MMP Industries Limited	20210922	151	157.9	151	154.55	24357	154.55	up	up	correct
MMTC.NSE	MMTC Limited	20210922	43.55	44.15	42.75	43.4	1521658	43.4	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210922	90.65	90.65	90.65	90.65	1453	90.65
MOHITIND.NSE	Mohit Industries Limited	20210922	12.85	13.25	12.1	12.15	17655	12.15	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210922	8.7	8.95	8.35	8.35	30101	8.35	down	down	correct
MOIL.NSE	MOIL Limited	20210922	156.5	163.25	156.5	162.25	507626	162.25	up	up	correct
MOLDTECH.NSE	Mold	20210922	79.4	80.8	77	79.5	18895	79.5	up	up	correct
MOLDTKPAC.NSE	Mold	20210922	570.95	570.95	537.9	550.75	118042	550.75	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210922	108.1	109.7	108.1	109.28	404324	109.28	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210922	343.4	349.25	339.5	342.45	100405	342.45	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210922	15.9	16.1	15.5	15.8	6461	15.8	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210922	58.9	59.65	57.5	57.9	1253072	57.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210922	220	226	219.15	224.8	5062162	224.8	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210922	822	849	815.15	839.85	423051	839.85	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210922	26.55	26.55	25.6	25.7	2183	25.7	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210922	3230	3302.7	3181.7	3251.05	998609	3251.05	up	up	correct
MPSLTD.NSE	MPS Limited	20210922	678	724.8	675.15	720.2	41853	720.2	up	up	correct
MRF.NSE	MRF Limited	20210922	78500	80550	78500	79993.8	16457	79990.74	up	up	correct
MRO.NSE	TEK	20210922	71	71.2	64.5	65.65	170974	65.65	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210922	43.2	43.65	42.75	42.95	725179	42.95	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210922	9.75	9.75	9.4	9.65	67156	9.65	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210922	311	321.5	311	318.4	1173216	316.56	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20210922	1450	1470	1413.05	1419.1	192558	1419.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210922	8.55	9.1	8.5	8.75	424199	8.75	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210922	18.75	18.85	18.45	18.55	625493	18.55	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210922	25.45	25.45	25.45	25.45	0	25.45
MUKANDLTD.NSE	Mukand Limited	20210922	136	138.95	130.45	134.75	28952	134.75	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210922	39.9	41.2	39.4	41.2	18096	41.2	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210922	56.7	57.45	56.25	57.15	102105	57.15	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20210922	134.1	135.45	133.3	134.45	18938	134.45	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210922	24.55	25.35	24.55	25.1	51655	25.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210922	394.5	402	393.15	400.8	15948	400.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210922	1486	1547.5	1473.9	1543.5	1126487	1543.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210922	73	76	73	75.2	96759	75.04	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210922	10.35	11.3	10.35	11.05	321572	11.05	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210922	7.65	8	7.65	7.65	2371	7.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210922	31.5	32.85	31.05	32.05	7347	32.05	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210922	261.95	268.1	255.6	263.4	17186	262.2	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210922	106.95	107.8	103.7	106.3	36889	106.3	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210922	234.9	247.35	228	244.25	63324	244.25	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210922	366.05	384.35	366.05	383.45	20809	382.35	up	down	incorrect
NAM.NSE	INDIA	20210922	433.3	437.85	429.55	435.2	498248	435.2	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20210922	905	908.7	892	893.95	201988	893.4	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210922	328	334	327.05	328.45	23020	328.45	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210922	88.95	91.6	88.55	90.75	42911705	87.94	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210922	4	4	3.85	3.9	26856	3.9	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20210922	6800	6870	6750	6797.65	284589	6797.65	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210922	3880	3923	3853.55	3881.55	154757	3875.74	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210922	40.7	43.2	40.7	42.75	726053	42.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210922	99.75	103.95	99.75	100.85	1031686	100.85	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210922	2135	2160	2102	2149.1	284910	2149.1	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20210922	42.95	44.85	42.85	44	5854472	44	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210922	2686	2724	2601	2695.45	2634	2695.45	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210922	115.4	118.4	114.15	116.75	418198	116.75	up	down	incorrect
NCC.NSE	NCC Limited	20210922	80.5	81.75	79	81.05	4755688	81.05	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210922	226.05	234	225	228.55	198641	228.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210922	1347	1388.75	1336	1350.15	107	1350.15	up	up	correct
NDL.NSE	Nandan Denim Limited	20210922	70.5	72.75	69.45	71.4	43195	71.4	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210922	405	423.15	400	410	1474	410	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210922	94.1	96.55	92.15	96.55	420949	96.55	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210922	19.15	19.25	18.25	19	653004	19	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210922	28.6	30	28.5	29.15	400205	29.15	up	up	correct
NELCAST.NSE	Nelcast Limited	20210922	84.8	86.5	83.9	85	127354	85	up	up	correct
NELCO.NSE	Nelco Limited	20210922	563	574.8	542	551.05	288493	551.05	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210922	1327	1343.1	1203	1226.1	478445	1226.1	down	down	correct
NESCO.NSE	Nesco Limited	20210922	583.5	627.55	583.5	619	434239	619	up	up	correct
NETF.NSE	Tata Mutual Fund	20210922	215.36	215.36	215.36	215.36	99	215.36
NETFCONSUM.NSE	Nippon India Mutual Fund	20210922	79.16	80.87	78.45	78.94	4990	78.94	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210922	47.75	50.5	45	46.36	7861	46.36	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210922	22.88	22.9	22.81	22.88	4009	22.88
NETFNIF100.NSE	Nippon India Mutual Fund	20210922	183.49	186.87	181.49	184.4	1302	184.4	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210922	100.6	100.78	98.3	100.12	5028	100.12	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210922	53	55.9	52.25	52.6	8128024	52.6	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210922	1600	1610	1563.05	1570	18773	1570	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210922	576.2	603.95	576.2	599.1	58570	599.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210922	6.75	6.75	6.75	6.75	14003	6.75
NFL.NSE	National Fertilizers Limited	20210922	56.45	56.65	55.55	55.85	578801	55.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210922	533	542.95	526.35	530.8	70351	530.8	down	down	correct
NHPC.NSE	NHPC Limited	20210922	27.7	27.7	27.2	27.3	2010083	27.3	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210922	164.95	166.15	161.5	161.7	375324	161.7	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210922	19.2	20	19	19.1	6735	19.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210922	192.84	192.84	189.06	189.69	4307400	189.69	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210922	22605	22605	22605	22605	0	22605
NIITLTD.NSE	NIIT Limited	20210922	324	339.85	324	329.8	1427900	329.8	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210922	5.35	5.35	5.2	5.3	218860	5.3	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210922	1.7	1.75	1.65	1.7	159780	1.7
NILKAMAL.NSE	Nilkamal Limited	20210922	2825	2909	2814.85	2844.85	7185	2844.85	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210922	1013.5	1030.45	992.15	1002.5	6205	501.25	down	down	correct
NITCO.NSE	NITCO Limited	20210922	22.7	23.6	22.7	23.15	30560	23.15	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210922	1.45	1.45	1.35	1.35	171514	1.35	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210922	195	200.75	195	199.8	120653	199.8	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20210922	33.1	33.1	33.1	33.1	230	33.1
NLCINDIA.NSE	NLC India Limited	20210922	54	56.85	53.7	56.3	3517418	56.3	up	up	correct
NMDC.NSE	NMDC Limited	20210922	139	145.7	137.35	144.6	20171139	135.77	up	up	correct
NOCIL.NSE	NOCIL Limited	20210922	294.9	302.5	293.55	298.1	1272549	298.1	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210922	5.65	5.75	5.55	5.6	168802	5.6	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210922	7.1	7.1	6.8	7.1	762	7.1
NOVARTIND.NSE	Novartis India Limited	20210922	816	844.5	816	823.4	13376	823.4	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210922	191.7	191.7	185.13	188.35	192	188.35	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210922	311.9	318	308.5	312.45	21884	312.45	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210922	139.5	142.8	138.6	140.65	230463	140.65	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210922	1729.8	1729.8	1693.25	1699.8	429	1699.8	down	down	correct
NTL.NSE	Neueon Towers Limited	20210922	2.25	2.3	2.15	2.15	47966	2.15	down	up	incorrect
NTPC.NSE	NTPC Limited	20210922	124.6	127	124	124.4	11698183	124.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210922	614	614	572.6	593.8	1189823	593.8	down	down	correct
NURECA.NSE	Nureca Limited	20210922	1631	1676.95	1570	1621.6	8576	1621.6	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20210922	536.3	552.5	536.1	545	835616	545	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210922	412.65	458.6	412.65	427.15	926	427.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210922	962	984.15	962	965.15	19191	963.26	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210922	729.95	779	726.75	750.7	3025955	750.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210922	1060.1	1124	1060.1	1104.7	12003	1097.3	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210922	4700	4733	4633.1	4672.9	114862	4672.9	down	down	correct
OIL.NSE	Oil India Limited	20210922	210	219.8	209.2	217	2820662	213.11	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210922	7.25	7.25	6.65	7.2	28020	7.2	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20210922	426.45	426.45	419.75	426.45	609407	426.45
OMAXAUTO.NSE	Omax Autos Limited	20210922	46	46	44	45.15	26900	45.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20210922	74.5	77.85	71	75.4	338532	75.4	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210922	16.5	16.85	16.2	16.85	43185	16.85	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210922	17.2	17.2	15.65	15.9	15015	15.9	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20210922	33.95	34	32.5	32.6	7163	32.6	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210922	134.5	135.25	132.45	133.65	16424387	128.63	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210922	114.8	117	110	114.8	369352	114.8
ONWARDTEC.NSE	Onward Technologies Limited	20210922	229	238	226	233.65	17934	233.65	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210922	379.9	379.9	351.1	351.1	88363	351.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210922	3.6	3.7	3.55	3.6	249615	3.6
ORBTEXP.NSE	Orbit Exports Limited	20210922	72.85	72.95	69.2	70.7	136294	70.7	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210922	32	32.5	31.6	31.75	66636	31.75	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210922	29.8	30.8	29.3	29.5	113102	29.5	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20210922	8.4	8.75	8.4	8.45	20031	8.45	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20210922	338	343.55	334.3	340.6	11873	340.6	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20210922	158.9	161.8	158.5	160.85	582826	160.85	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20210922	348.95	351.7	342.7	348.1	197599	348.1	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210922	37.8	39.1	36.55	37.75	734736	37.75	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210922	70.05	71.15	70.05	70.9	18847	70.9	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210922	29.75	30.4	29.6	29.65	848236	29.65	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210922	3021	3054.15	2929	2971.7	23041	2971.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210922	1.2	1.2	1.15	1.2	19259	1.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210922	17.45	18.15	17.1	17.85	102041	17.85	up	up	correct
PAEL.NSE	PAE Limited	20210922	6.45	6.5	6.45	6.45	3146	6.45
PAGEIND.NSE	Page Industries Limited	20210922	32550	33600	32380.4	33348.85	24864	33227.42	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210922	783.6	797.5	776.05	791.6	54594	791.6	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210922	72.1	77.75	71	74.65	71261	74.65	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210922	123.75	131	121.6	126.5	141163	126.5	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210922	292.2	296.05	290.8	291.3	60045	291.3	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20210922	58.15	58.15	55.5	56.35	2086	56.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210922	269	279	268.25	269.6	157473	267.55	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210922	12.6	12.9	12.2	12.35	172527	12.35	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210922	126.45	127.5	123.5	124.5	571551	124.5	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20210922	15.1	16.1	15.1	15.75	492218	15.75	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20210922	16.95	16.95	16.5	16.65	1207938	16.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210922	22.9	23.1	22.25	22.65	21647	22.65	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210922	9.4	10.15	9.4	9.55	20255	9.55	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210922	25.2	25.75	25	25.55	1032727	25.55	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210922	38.85	39.85	38.05	38.8	104703	38.8	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210922	3.6	3.6	3.6	3.6	0	3.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210922	1287.95	1315.6	1225.1	1258.4	9717	1258.4	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210922	16.15	16.2	15.7	15.9	3039	15.9	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20210922	2612	2670	2586.1	2638.1	1323228	2638.1	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210922	28.5	29.35	28.3	29	480129	29	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210922	11.35	11.7	11	11.6	122330	11.6	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210922	3605	3810	3600.05	3717.05	367873	3717.05	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210922	232.5	234.6	231.75	233.15	2195681	226.26	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210922	133.4	136.45	133.4	135	2867668	132.33	up	up	correct
PFIZER.NSE	Pfizer Limited	20210922	5785.25	5836.55	5721	5794.65	21260	5794.65	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210922	81	83.5	76.9	82.3	185467	82.3	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20210922	17.6	17.85	17.6	17.65	408481	17.65	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210922	425.9	434	416.9	424.2	45506	424.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210922	14079	14160	13950.35	14072.55	2859	13994.21	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210922	5340	5399	5339.6	5371.5	5321	5283.66	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210922	316.95	319.95	297.55	301.8	29371	301.8	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210922	245	252.95	244.4	250.75	806649	250.75	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210922	858.95	919	853.05	909.2	1107842	909.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210922	2446.75	2472	2412.1	2418	374862	2418	down	down	correct
PIIND.NSE	PI Industries Limited	20210922	3300	3300	3208.95	3271.65	382368	3271.65	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210922	1882.35	1883	1860.2	1872.05	14060	1872.05	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20210922	7.4	8.8	7.2	7.85	10798539	7.85	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210922	146.3	155.85	146.3	153.45	56496	153.45	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210922	63	63.8	62.2	62.55	56080	62.55	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210922	147.9	150.3	145.05	145.7	191886	145.42	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210922	352	359.7	340	342.55	1104	342.55	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20210922	273	283.95	272.5	274.75	107430	274.75	up	up	correct
PNB.NSE	Punjab National Bank	20210922	38.15	38.55	38	38.15	27417221	38.15
PNBGILTS.NSE	PNB Gilts Ltd.	20210922	66	66.8	65.5	65.75	112387	65.75	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210922	651	675.95	636.2	659.6	284790	659.6	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210922	38.25	41.3	38.25	41.3	94980	41.3	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20210922	351	364.05	351	359.55	860377	359.55	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210922	177.6	181.9	172.25	175.8	3572	175.8	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210922	343.25	369.35	343.25	356.05	18946	356.05	up	up	correct
POKARNA.NSE	Pokarna Limited	20210922	470.6	483.5	461.65	475.9	52088	475.9	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210922	2449.7	2475.65	2370	2401.95	705246	2401.95	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210922	934.95	960.1	922	951.2	72105	951.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210922	1730	1748	1713.05	1726.75	78791	1695.17	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210922	234.1	243	234.1	237.15	2826	237.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210922	173	174	167.75	170.8	445507	170.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210922	175.8	177.45	175.8	176.75	6874226	174.18	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210922	2350	2385	2316	2329.3	14702	2329.3	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20210922	861.1	878.5	857.2	864.65	31426	864.65	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210922	240	247.5	237	241.05	22513	241.05	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210922	166	170.5	163.25	164.95	137399	164.95	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20210922	0.95	1	0.95	1	11716	1	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210922	21.95	21.95	20.45	20.6	67971	20.6	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20210922	335.5	342.35	335.05	337.1	204060	337.1	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210922	66.9	68.3	66.65	67.1	655717	67.1	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20210922	2.05	2.2	2.05	2.15	880519	2.15	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210922	31.5	32.15	30	32.15	51409	32.15	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20210922	93.7	103.4	93.15	98.6	993970	98.6	up	up	correct
PRECOT.NSE	Precot Limited	20210922	224	227.45	217.85	226.95	22571	226.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210922	234	241.3	234	240.05	30693	47.74	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210922	232	236.7	231	234.3	8961	234.3	up	up	correct
PREMIER.NSE	Premier Limited	20210922	3.45	3.6	3.45	3.6	4169	3.6	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210922	68.35	71	68	68.95	9473	68.95	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20210922	27.85	28.5	27.2	27.95	18014	27.95	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210922	426	446.5	419	430.9	4488132	430.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210922	90.4	91.9	88.85	89.3	431171	89.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210922	83.3	86.4	79.1	83.7	42877	83.7	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210922	683	710	678	700.1	309924	698.85	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210922	27.35	27.45	26.75	26.85	249149	26.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210922	123.4	124	121.05	122.9	133876	122.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210922	17.1	17.4	17.05	17.1	273104	17.1
PSPPROJECT.NSE	PSP Projects Limited	20210922	424.8	452	423.8	436.05	139550	436.05	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20210922	25.4	26.14	25.4	25.8	812671	25.8	up	up	correct
PTC.NSE	PTC India Limited	20210922	98.7	98.7	95.5	96.3	581119	94.66	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210922	46.5	47.6	46.05	46.6	53250	23.3	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210922	1688	1744.2	1647	1658.2	28987	1658.2	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210922	2	2	1.95	2	201311	2
PURVA.NSE	Puravankara Limited	20210922	110.7	124.8	108	116.55	4607377	116.55	up	up	correct
PVR.NSE	PVR Limited	20210922	1518.9	1632	1499.7	1568.35	4153658	1568.35	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210922	2006.05	2021	2006.05	2019	602	40.38	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210922	1838	1838	1830	1830	20	1830	down	down	correct
QUESS.NSE	Quess Corp Limited	20210922	965.9	981.8	953.35	959.65	136288	955.46	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210922	224.9	244	224.9	237.55	817965	237.55	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210922	1.15	1.15	1.15	1.15	0	1.15
RADAAN.NSE	Radaan Mediaworks India Limited	20210922	1.45	1.45	1.45	1.45	18857	1.45
RADICO.NSE	Radico Khaitan Limited	20210922	895	919.75	884.2	888.3	2018678	888.3	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210922	24.3	25.25	24.2	24.65	1283121	24.65	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210922	131.7	132.6	129.1	129.75	820479	129.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20210922	224	232.95	224	229.75	2291176	228.71	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20210922	581.95	584	577	579.95	547157	579.18	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20210922	2024.15	2064.7	2007.1	2032.8	2571	2032.8	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210922	0.25	0.25	0.2	0.25	138604	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210922	25.85	26.25	25.05	25.65	30084	25.65	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210922	35.9	36.95	35.55	36.85	13010	36.85	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210922	7.05	7.05	7.05	7.05	0	7.05
RALLIS.NSE	Rallis India Limited	20210922	288	293.85	288	290.95	195064	290.95	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210922	18.7	19	18.5	18.6	44778	18.6	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210922	249	251	237	250.75	171292	250.75	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20210922	981	994.95	967.3	977.9	346288	977.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210922	294.4	309.4	293.8	305.4	173880	305.4	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210922	483.5	496.75	483.5	486.35	75037	486.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210922	135.4	142.8	135.4	141.1	29481	141.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210922	25.45	25.75	24.3	24.75	302002	24.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210922	305.65	306.55	298.25	301.4	2286	301.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210922	609.65	616	601.3	605.75	23783	605.75	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210922	2195	2195.2	2152	2175.35	13946	2175.35	down	down	correct
RAYMOND.NSE	Raymond Limited	20210922	416	439.5	414.15	435.45	2156851	435.45	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20210922	909.8	915	896.7	909.05	2724	909.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210922	176.45	179.8	175.5	179.1	5911159	179.1	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210922	74.2	75.3	73.75	74.1	958295	71.2	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210922	3.05	3.2	3	3.1	14855237	3.1	up	up	correct
RECLTD.NSE	REC Limited	20210922	152.05	154.4	151.7	152.6	1362072	150.12	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210922	141.5	145	139	143.65	970584	143.65	up	up	correct
REFEX.NSE	Refex Industries Limited	20210922	151.8	158.15	150.05	154	357381	154	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210922	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20210922	1164	1181.85	1149.9	1161	344494	1161	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210922	20.1	20.85	19.65	20.75	3345668	20.75	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20210922	2408	2442	2398.25	2430.5	5074612	2430.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210922	171	177	169.65	174.7	2338635	174.7	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210922	93	97.75	91.5	97.45	4340649	97.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210922	226	226	215.1	219.25	3276	219.25	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210922	27.5	28.6	26.75	28.3	2057434	28.3	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20210922	295.5	309.9	295.5	304.3	199592	304.3	up	up	correct
REPRO.NSE	Repro India Limited	20210922	548	548	525.5	527.95	6436	527.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210922	127.55	127.55	122.05	124.9	66057	124.9	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210922	633	633	572	601.6	1775	601.6	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20210922	736.8	738.7	715.1	721.3	49016	721.3	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210922	4.5	4.5	4.3	4.4	749798	4.4	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20210922	47.5	48.05	47.3	47.45	201231	47.45	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210922	664.9	717.3	654.15	699.05	388281	699.05	up	up	correct
RITES.NSE	RITES Limited	20210922	275.35	279.9	273.5	275.9	173032	272.01	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20210922	12.55	12.55	12	12.15	14962	12.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210922	1020	1054.65	1019.4	1039.9	138464	1039.47	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210922	2.15	2.15	2	2.1	26905	2.1	down	down	correct
RML.NSE	Rane (Madras) Limited	20210922	396	404.8	392	393.3	29498	393.3	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210922	2.9	2.9	2.8	2.9	1721128	2.9
ROHITFERRO.NSE	Rohit Ferro	20210922	5.35	5.35	5.35	5.35	2166	5.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20210922	88.5	101.7	88.5	97.65	1260715	97.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210922	2.3	2.3	2.25	2.25	180227	2.25	down	down	correct
ROLTA.NSE	Rolta India Limited	20210922	5.9	5.9	5.55	5.6	216977	5.6	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210922	1430	1521.95	1418.35	1497	277927	1497	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20210922	160.45	163.95	158.3	162.05	101490	162.05	up	up	correct
ROUTE.NSE	Route Mobile Limited	20210922	1962.8	2000	1948.1	1981.35	364841	1981.35	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210922	716.1	723.25	694	701.05	180543	701.05	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210922	13	13.65	12.8	13.4	10145370	13.4	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210922	74.75	74.75	72.55	72.95	92438	72.95	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20210922	31.9	33.1	31.85	32.15	45428	32.15	up	up	correct
RSWM.NSE	RSWM Limited	20210922	296.4	301.35	287.15	299.1	63084	299.1	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210922	207.6	209.75	204.45	206.25	49299	203.55	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210922	4.55	4.7	4.45	4.6	4524864	4.6	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20210922	283	302.8	277.5	291.9	89572	291.9	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20210922	1030	1049	1030	1040.8	11459	1040.8	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210922	6.9	7.2	6.9	7.05	41212	7.05	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210922	80.9	81.75	78.3	79.15	26429	79.15	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20210922	474	484	472.4	479.85	90147	479.85	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210922	30.2	30.7	30.2	30.4	2510051	30	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210922	22.1	24.25	22	22.05	3452	22.05	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210922	3	3.3	3	3.25	5270	3.25	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210922	2	2	2	2	2069	2
SADBHAV.NSE	Sadbhav Engineering Limited	20210922	48.1	51.55	48.1	49.6	935949	49.6	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210922	16.3	16.6	16.3	16.45	926464	16.45	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20210922	858	873.85	815.15	827.3	43188	827.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210922	32.4	35	32.4	33.3	6108	33.3	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210922	275.95	275.95	275.95	275.95	0	275.95
SAIL.NSE	Steel Authority of India Limited	20210922	111.8	113.6	109.1	111.3	55010096	107.73	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210922	168.45	168.45	163.6	166.5	34869	166.5	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210922	14.8	15.25	14.7	14.9	45705	14.9	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20210922	975.8	994.65	968	980.8	80818	977.79	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20210922	10.8	11.1	10.4	10.7	186051	10.7	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210922	271	283	270.45	277.1	47990	277.1	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210922	209.85	209.85	199.35	204.05	1664	204.05	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210922	9.95	10.3	9.95	10.2	70367	10.2	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20210922	155.5	168.4	150.3	164.85	224850	164.85	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210922	2.9	2.9	2.75	2.8	37206	2.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210922	8.7	9.2	8.7	8.9	9865	8.9	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210922	808	808	771	789.85	1264	789.85	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210922	283.95	292.85	280	286.25	64576	286.25	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210922	150.35	157.85	148.15	157.7	550430	157.7	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210922	67.8	68.65	67.35	67.55	355576	67.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210922	175.7	176.95	172	173.2	49185	173.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210922	27.15	27.4	26.7	26.85	116931	26.85	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210922	7849	8088	7819.95	8035.15	42742	8035.15	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210922	0.65	0.7	0.65	0.7	654057	0.7	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210922	641.8	670.55	625	670.55	50501	670.55	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210922	3739.95	3886.85	3701	3854.15	11120	3854.15	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210922	47.55	48.7	46.95	47.45	427301	47.45	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210922	1372	1397.9	1368	1370.9	23948	1358.34	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210922	284.55	303	284.55	298.7	20979	298.7	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210922	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210922	96.8	103.65	94.3	95.45	961967	95.45	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210922	75.8	77.4	74.8	75.7	93180	75.7	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210922	1064	1074.8	1054.15	1062.55	782140	1062.55	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210922	160.99	160.99	156.51	159.34	3959	159.34	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210922	1184.6	1203.55	1177.75	1191.3	1399326	1191.3	up	down	incorrect
SBIN.NSE	State Bank of India	20210922	438.9	442.8	436.1	438.85	14321143	438.85	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210922	11.95	11.95	11.95	11.95	140231	11.95
SCHAEFFLER.NSE	Schaeffler India Limited	20210922	7380	7394.95	7235.3	7300.65	5124	7300.65	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20210922	113.4	114.35	112	112.5	42050	112.5	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210922	115.4	117.25	115.4	115.85	245600	115.85	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20210922	116.9	117.4	115.2	115.75	1509803	115.75	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210922	39.75	40.45	38.5	40	108472	40	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210922	1204.35	1240	1185.7	1217.75	113928	1217.75	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210922	143	144.2	140.05	140.85	56898	140.85	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210922	8.05	8.1	7.7	7.95	17892	7.95	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210922	210	222.8	208.1	213.6	1663255	213.6	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210922	173	177.15	173	176.5	25412	176.5	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20210922	20.3	21.2	20.3	20.65	172277	20.65	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20210922	205.1	205.1	205.1	205.1	35	205.1
SETFGOLD.NSE	SBI Mutual Fund	20210922	4169.9	4173.9	4145	4165.25	10666	4165.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210922	179	179.85	178.7	179.24	127249	179.24	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210922	373	374.98	368.31	369.42	27802	369.42	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20210922	446.99	447.9	443.05	445.96	9214	445.96	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210922	1.15	1.15	1.1	1.15	169251	1.15
SEYAIND.NSE	Seya Industries Limited	20210922	53.8	54.85	53.3	54.85	17884	54.85	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20210922	2384	2385	2325.65	2357.65	14530	2357.65	down	down	correct
SGL.NSE	STL Global Limited	20210922	13.5	13.5	12.9	13.05	38413	13.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210922	19.8	19.8	19.8	19.8	1507	19.8
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210922	704.7	719.85	701.85	706.35	28673	706.35	up	up	correct
SHALBY.NSE	Shalby Limited	20210922	180	187.05	178.95	181.75	298050	181.75	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210922	90.8	93.5	90.8	92.95	147255	92.95	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210922	539.7	563.95	536	545.1	161948	545.1	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20210922	166.2	170.4	165.15	168.65	113501	168.65	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20210922	328	339.9	328	334.55	124530	334.55	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210922	620	625	607	611.6	5626	611.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210922	457	467.9	456.5	459.1	535	459.1	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210922	167.4	169.3	166.55	169.3	86600	169.3	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20210922	405	429.2	400	429.2	42178	429.2	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20210922	556.7	577	554.55	565.2	189499	565.2	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210922	22.5	22.7	21.75	22.4	57737	22.4	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210922	80.5	81.85	77.5	81	9796	81	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210922	184	188.3	184	185.75	3807	185.75	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210922	160.65	164.9	160.4	162.2	155571	162.2	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210922	244.9	255.95	244.9	250.1	185385	250.1	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210922	77.5	78.95	77.05	77.35	215191	75.94	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210922	30100	30247.3	29575.05	29792.5	44040	29792.5	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210922	219.9	225	214.3	222.4	222783	222.4	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210922	11.95	12.1	11.65	11.7	48989	11.7	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210922	1.55	1.55	1.5	1.55	1714195	1.55
SHREYANIND.NSE	Shreyans Industries Limited	20210922	116.95	122.2	116	119.65	20838	119.65	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210922	406	419.4	382	399.65	185488	399.65	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210922	965	978	963	975.65	1817	975.65	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210922	2316.05	2316.05	2165.65	2193.1	116164	2182.93	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210922	5.1	5.4	5.1	5.4	924938	5.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210922	10.05	10.95	10.05	10.95	159641	10.95	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210922	379.9	382.95	373.5	376.6	366822	374.17	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210922	10.1	10.35	9.45	10.3	2931	10.3	up	down	incorrect
SICAL.NSE	Sical Logistics Limited	20210922	13.25	14	12.8	14	1091959	14	up	up	correct
SIEMENS.NSE	Siemens Limited	20210922	2178	2197.6	2144.15	2161.95	286758	2161.95	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210922	46.2	46.95	45.3	46.25	24971	46.25	up	down	incorrect
SIL.NSE	Standard Industries Limited	20210922	15.4	15.95	15.05	15.75	16773	15.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20210922	263	271.35	261.1	268	339	268	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210922	19.85	20.45	19.3	20.15	4419	20.15	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210922	25.6	26.3	24.7	25.6	17583	25.6
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210922	42.3	44.4	41.7	44.3	161940	44.3	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20210922	3.75	3.75	3.65	3.7	1242411	3.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210922	335	339	333.05	335.65	16983	335.65	up	up	correct
SIS.NSE	SIS Limited	20210922	477	500.8	469.1	475.45	427605	475.45	down	down	correct
SITINET.NSE	SITI Networks Limited	20210922	1.6	1.6	1.6	1.6	1139702	1.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20210922	372.75	381	372.75	376.7	47335	374.3	up	up	correct
SJVN.NSE	SJVN Limited	20210922	26.9	27	26.8	26.85	658613	26.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210922	2925	3015	2925	2997.35	27818	2997.35	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20210922	3.8	3.8	3.65	3.7	143688	3.7	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20210922	81.4	85	80.5	82.3	474901	82.3	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210922	83	84.85	83	83.3	61095	83.3	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20210922	113.9	113.9	110.3	111.9	29799	111.9	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210922	533	546	528.25	541.6	25256	541.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210922	720.8	736	720.8	723.7	1482	723.7	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210922	153	157.95	153	156.7	56838	156.7	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210922	42.7	44.6	42.45	43.3	1102802	43.3	up	up	correct
SOBHA.NSE	Sobha Limited	20210922	730.1	774.15	720	751.1	1113581	751.1	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210922	1658	1669.3	1631	1642.7	55002	1642.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210922	1965	1995.05	1954.1	1978.35	30576	1978.35	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210922	679	700	667.3	690.15	22497	690.15	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20210922	8.05	8.4	8.05	8.15	34581	8.15	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210922	53.25	53.95	51	52.9	9287	52.9	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210922	565.6	584	561.05	574.8	1786786	574.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20210922	872.8	945	868.45	929.9	1380076	921.1	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210922	108.1	116.5	106	115.75	179487	115.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210922	1570.5	1613.95	1570.5	1608.35	10254	1608.35	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210922	10.05	10.15	10	10	5753872	10	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210922	94.45	95.9	93.25	93.95	32053	93.95	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210922	315	320.05	308.35	311.8	46545	311.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210922	601	621.6	586	589.7	132195	589.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210922	287	292	285.15	288.9	464392	288.9	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210922	2	2	2	2	0	2
SPECIALITY.NSE	Speciality Restaurants Limited	20210922	74.5	76.35	73.2	74.05	156096	74.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210922	105.55	109.3	105.55	108.2	396280	108.2	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210922	1.15	1.15	1.1	1.1	87927	1.1	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210922	51.95	54.4	51.85	53.8	594723	53.8	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210922	80.25	80.45	77.7	78.2	6723826	78.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210922	46.3	47.4	46.1	47.05	28371	47.05	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20210922	11.15	11.15	10.9	10.95	39262	10.95	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210922	4.15	4.15	4.05	4.1	672545	4.1	down	down	correct
SPYL.NSE	Shekhawati Poly	20210922	0.8	0.8	0.8	0.8	0	0.8
SREEL.NSE	Sreeleathers Limited	20210922	184.85	187	182.15	185.15	20486	185.15	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210922	8.65	8.85	8.5	8.7	350403	8.7	up	up	correct
SRF.NSE	SRF Limited	20210922	10742.05	10907.9	10695.05	10730.7	230838	2146.14	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210922	324	342.35	324	338.95	53669	338.95	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210922	212.8	215.8	208.75	212.85	55603	212.85	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210922	1327	1353.9	1327	1346.5	689948	1340.03	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20210922	1769	1785	1722	1751.95	11825	875.98	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210922	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20210922	588.5	637	587.15	624.45	2437578	624.45	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20210922	107.9	110	106.55	107.45	422840	107.45	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210922	144.9	147.25	143.8	145.2	82419	145.2	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210922	101.8	103.8	101.4	101.8	26638	101.8
STEELCITY.NSE	Steel City Securities Limited	20210922	61	62.1	59.25	59.95	51838	58.96	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210922	71	73.3	71	72.45	318651	72.45	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20210922	176.7	181	173.25	176.05	87937	176.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210922	193.8	199	192.15	197.65	27000	197.65	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210922	271.7	275.6	269.25	272.5	726112	272.5	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210922	969	995	959.5	970.3	149708	970.3	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210922	23	23	23	23	1	23
SUBROS.NSE	Subros Limited	20210922	305.5	306.85	301	303.4	17380	303.4	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210922	651.4	657.95	647.35	651.2	156630	651.2	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210922	6.75	7	6.7	6.75	50597	6.75
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210922	399.2	406	397.55	398.9	359804	398.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210922	12.3	12.4	11.9	12.1	7596	12.1	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210922	811.5	830.15	789.95	801.95	14324	801.95	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210922	3448	3484.75	3423.65	3436.3	2125	3436.3	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210922	2.05	2.05	1.95	2	89221	2	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20210922	2448	2448	2391.2	2420.35	36641	2420.35	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210922	78.35	79.2	77.95	78.15	51538	78.15	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210922	390.65	409.4	390.65	402.3	5741	402.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210922	928.5	959	915.6	922.8	156838	922.8	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210922	79	82.25	78.75	80.75	578159	80.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210922	765	774	764.5	770.1	1817865	770.1	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20210922	448.9	473.9	443.15	464.5	3246397	464.5	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20210922	500.6	519.8	500	506.45	5057913	504.24	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210922	172	181	168.75	175.8	80040	175.8	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20210922	12.5	12.5	11.65	12.15	15631	12.15	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210922	698.8	716	683.2	697.45	80699	693.14	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20210922	320	320.15	313	314.3	184681	314.3	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210922	2248.1	2248.1	2171.6	2230.1	144641	2224.2	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210922	12.75	12.75	12.1	12.35	14393	12.35	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210922	6.9	7.4	6.55	7.15	535421	7.15	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210922	55.05	57.95	54.05	56.85	5072	56.85	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210922	766	819.8	765.95	779.6	544983	779.6	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210922	61.5	62.8	60.6	61.75	169281	61.75	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210922	594.8	605	570.5	579.1	43629	576.35	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20210922	92.9	103	92.5	98.25	6131154	98.25	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210922	520.1	539.95	520	537.85	270604	537.85	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210922	6.45	6.55	6.4	6.4	13636819	6.4	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210922	130.45	132.6	129.3	130.45	62377	130.45
SWARAJENG.NSE	Swaraj Engines Limited	20210922	1628.7	1631	1605	1622.7	5241	1622.7	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20210922	216	222.5	216	217.9	8399	217.9	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210922	364.05	375	361.05	370.55	1848145	370.55	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210922	1019.9	1049.95	1006.8	1039.95	190868	1037.93	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210922	656	667.25	651.1	662.4	827463	662.4	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210922	82	82	78.25	80.5	2805	80.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210922	141	148	139.15	144.15	991494	144.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210922	50.1	51.35	49.8	50.1	753485	50.1
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210922	280	284.3	275.1	277.7	15123	277.7	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20210922	833.9	850	820	847	47228	847	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210922	6.75	7.15	6.55	6.55	5114	6.55	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20210922	4.2	4.35	4.05	4.05	17059	4.05	down	down	correct
TARMAT.NSE	Tarmat Limited	20210922	62.8	62.8	61.1	61.35	32091	61.35	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210922	18445.65	18518.6	18212.1	18344.65	800	18344.65	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210922	805.3	828.7	802.25	825.3	3326873	825.3	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210922	205.9	208.45	204.55	205.8	1104626	205.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210922	1430	1460	1425.05	1450.4	333691	1450.4	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210922	862	863.35	851.9	854.15	982114	854.15	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210922	5668.8	5699	5553.05	5580.15	246188	5580.15	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210922	1270	1291	1269.5	1280.05	23402	1280.05	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210922	974	1014	972	998.55	231830	998.55	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20210922	303.15	313.8	303	310.1	29545253	310.1	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210922	150	156.2	148.75	153.3	5088931	153.3	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210922	136.95	139.65	136.4	137.85	21321952	137.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20210922	1299.4	1318	1283.1	1305.8	11124247	1305.8	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210922	85.65	86.9	84.3	86.1	1382279	86.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210922	852	875.55	835	854	48046	854	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20210922	2181.6	2316.6	2152.15	2265.35	444739	2265.35	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210922	76.3	76.8	74.8	75.25	156826	75.25	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210922	410	427	409.95	423.6	60350	422.51	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210922	451.7	454.7	411.4	411.4	36498	411.4	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20210922	1505.55	1589.7	1479.55	1565.75	101561	1563.21	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20210922	5.7	5.7	5.5	5.7	2554	5.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210922	624.9	648.7	615.8	635.3	42820	635.3	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210922	538	538.9	522.55	526.05	6870	526.05	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210922	3862.5	3896.85	3852.45	3862.15	1744067	3854.75	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210922	320	324	315.2	318.8	22489	318.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210922	4383	4520	4267.95	4320.2	22330	4320.2	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20210922	7.2	7.2	6.8	7.05	27537	7.05	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20210922	1464	1527.9	1456.5	1513.6	5145820	1498.68	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210922	272	273.45	267.35	268.25	132438	268.25	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210922	400.05	410	385.75	396.7	96744	396.7	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20210922	47.55	49.95	46.6	48.25	15621	48.25	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210922	57.4	57.85	56.45	57.5	27034	57.5	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210922	51	51.45	49.55	50.7	98004	50.7	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210922	34.4	34.95	34	34.45	481194	34.45	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210922	70.4	71.85	69.35	69.65	292602	69.65	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210922	5.8	5.8	5.45	5.65	8194	5.65	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210922	8.8	8.95	8.55	8.65	17475	8.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210922	1080	1125.8	1060	1065.05	23873	1065.05	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210922	114.95	115.75	112.55	113.8	6107	113.8	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210922	1000	1040	1000	1029.5	4507	1029.5	up	up	correct
THERMAX.NSE	Thermax Limited	20210922	1456	1456	1393.4	1406.7	67071	1406.7	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210922	65.75	68.5	65.4	65.9	983848	65.9	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210922	19.3	19.35	17.55	18	4792	18	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210922	1275.75	1275.8	1259	1270.3	40482	1270.3	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20210922	39	40.15	38.9	39.6	92413	39.6	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210922	1870	1895	1835	1843.05	10862	1820.19	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20210922	821.65	826	808.2	813.1	13091	813.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210922	1492	1513.95	1480	1488.5	56441	1488.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210922	5.95	6.3	5.85	6.05	31328	6.05	up	up	correct
TIL.NSE	TIL Limited	20210922	155.55	160.95	155.35	157.25	4033	157.25	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210922	42.05	44.75	41.65	43.6	13269	43.6	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210922	71.8	72.45	71	71.2	306022	71.2	down	down	correct
TIMKEN.NSE	Timken India Limited	20210922	1839	1859	1770	1776.75	45240	1776.75	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20210922	274.2	282	274.15	279.85	453316	279.85	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210922	1287.95	1290.3	1235	1290.3	5960	1290.3	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210922	274.15	297.9	272.2	293.05	3128135	293.05	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210922	16.58	17.22	16.58	17.08	11541	9.76	up	up	correct
TITAN.NSE	Titan Company Limited	20210922	2096.8	2110.95	2073.4	2081.05	1057480	2081.05	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210922	15.4	15.45	14.7	14.8	206483	14.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210922	117.35	123	116.8	119.6	396870	119.6	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210922	129.8	130.9	128.05	128.45	160475	128.45	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210922	13.5	13.85	12.55	13.5	67241	13.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210922	104	104.75	102.2	103.15	13302	103.15	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210922	3047.5	3099.9	3043.6	3085.5	63049	3085.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210922	500	503.8	485.2	492.95	1966270	492.95	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210922	115.1	120.85	114.5	118	5292	117.88	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210922	201	208.9	200.05	202.75	54299	202.75	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210922	9.3	9.3	8.6	8.75	13593	8.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210922	63.5	65.95	62.6	64.15	108820	64.15	up	up	correct
TRENT.NSE	Trent Limited	20210922	985	995	975.95	983.7	252879	983.7	down	down	correct
TRF.NSE	TRF Limited	20210922	117	122	117	119.65	10344	119.65	up	up	correct
TRIDENT.NSE	Trident Limited	20210922	23.9	24.45	23.85	23.95	11885362	23.73	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210922	108	113.75	108	110.65	77319	110.65	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210922	27.5	27.7	27	27.4	89741	27.4	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210922	132.7	135.9	131	132.15	112942	131.76	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210922	168.9	172.9	168.9	170.6	267179	169.56	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210922	686	700	680	687.2	4059	687.2	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20210922	8986	9092.25	8942	9010.45	1598	901.05	up	up	correct
TTL.NSE	T.T. Limited	20210922	61.95	64.45	61.35	64.2	5800	63.47	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210922	35.35	36.35	34.8	35.15	1183227	35.15	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210922	38.45	40.35	37.8	39.1	26417095	39.1	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210922	173.3	173.95	168.15	170.2	26308	170.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210922	535.1	541	531	540.1	789554	540.1	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20210922	2128	2220	2121.25	2189.95	10919	2189.95	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20210922	306	312	300.1	303.8	264900	303.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20210922	2.25	2.25	2.15	2.15	3621	2.15	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20210922	92.3	94.3	90.85	92.2	551864	92.2	down	down	correct
UBL.NSE	United Breweries Limited	20210922	1602.95	1649.9	1589.6	1638.95	737379	1638.95	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210922	144.65	148.8	144	147.65	28332	147.65	up	up	correct
UCOBANK.NSE	UCO Bank	20210922	13.4	13.55	13.3	13.4	2749803	13.4
UFLEX.NSE	Uflex Limited	20210922	532.8	543.65	532.8	536.75	171754	536.75	up	up	correct
UFO.NSE	UFO Moviez India Limited	20210922	105.1	115.65	103.35	109.85	5237046	109.85	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210922	26.6	26.95	26.35	26.55	85349	26.55	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210922	3.05	3.1	2.8	2.9	2500017	2.9	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210922	153.45	155	151.5	152.25	543992	152.25	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210922	20.05	20.25	19.8	19.9	2133650	19.9	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210922	7599.9	7670	7576.9	7625.6	206063	7625.6	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20210922	73.3	76.2	73.3	74.5	19479	74.5	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210922	4.15	4.15	3.8	3.9	74800	3.9	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210922	267.8	275.95	258.9	259.8	96061	259.8	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210922	130.25	130.25	128.05	129	5963	129	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210922	35	35.25	34.8	35.05	3956706	35.05	up	up	correct
UNITECH.NSE	Unitech Limited	20210922	1.8	1.8	1.7	1.7	2610713	1.7	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210922	397.2	404.85	395	396	1710	396	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210922	45.65	50.85	45.5	48.9	28359	48.9	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210922	165.1	175.5	164.6	172.45	48174	172.45	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210922	354.95	370.85	342	345.9	3427	345.9	down	down	correct
UPL.NSE	UPL Limited	20210922	721	726.15	713.75	724.9	1913723	724.9	up	up	correct
URJA.NSE	Urja Global Limited	20210922	6.2	6.45	6.2	6.35	1695391	6.35	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210922	74	79.9	73.65	79.4	6546396	79.4	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210922	1090	1112.75	1068	1072.65	170544	1072.65	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210922	45.57	45.57	44.47	44.48	7818	44.48	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210922	1912.25	1912.25	1840	1848.91	370	1848.91	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210922	620	620.99	614.27	615.08	572	615.08	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210922	48.64	49.3	48.64	48.89	510	48.89	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210922	4.35	4.35	4.2	4.25	224313	4.25	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210922	187	187	181	182.4	8319	182.4	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210922	125.6	127.5	123.85	127.1	75461	127.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20210922	1040.5	1061.9	1038.1	1047.6	5507	1047.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210922	733.9	739.1	718.2	719.85	133585	717.92	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210922	37.3	38.1	37	37.55	49399	37.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20210922	39.85	40.5	39.4	39.65	6154395	39.65	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20210922	1389	1405	1360	1370.9	50503	1370.9	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210922	63	65.1	62.9	64	113791	41.89	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210922	23.4	23.4	22.8	23	16345	23	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210922	300.1	300.1	293.5	294.75	116931	294.75	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210922	24.3	25.5	24.2	25.5	470736	25.5	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20210922	11.75	11.85	11.45	11.6	48859	11.6	down	down	correct
VBL.NSE	Varun Beverages Limited	20210922	925	938.75	907.25	915.95	2547276	915.95	down	down	correct
VEDL.NSE	Vedanta Limited	20210922	294	298	290.65	294.9	7386307	283.76	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210922	3015	3063.9	2991	3013.4	50773	3013.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210922	458.1	469.7	453	456.05	51040	456.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210922	99.85	104.4	99	103.25	262338	103.25	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210922	1136.8	1173.95	1130	1149.7	7929	1149.7	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20210922	101.75	103.95	100.65	102.45	41851	102.45	up	down	incorrect
VGUARD.NSE	V	20210922	254	256.75	252	254.7	280880	254.7	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20210922	3141	3200	3052.5	3070.9	314	3070.9	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210922	3.45	3.5	3.25	3.5	23456	3.5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210922	379.9	386.7	370.1	374.95	267230	374.49	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210922	1.6	1.6	1.5	1.6	151312	1.6
VIKASECO.NSE	Vikas EcoTech Limited	20210922	2.05	2.1	2	2.1	4301381	2.1	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210922	2.2	2.2	2.15	2.15	547899	2.15	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210922	5.05	5.05	4.75	4.95	1042395	4.95	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210922	282.95	289	282.95	286	24587	286	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20210922	1826	1919.3	1826	1899.4	91771	1899.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210922	1133	1135.3	1114	1120.3	9084	1120.3	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210922	218	228	218	222	197153	222	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210922	17.9	18.15	17.55	18	67561	18	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210922	490.4	498.5	487	488.9	374265	488.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210922	30.25	30.65	28.2	30.65	8708	30.65	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20210922	680	689.8	677.15	689.05	13676	689.05	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20210922	11.25	11.25	11.25	11.25	76937	11.25
VISESHINFO.NSE	MPS Infotecnics Limited	20210922	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20210922	122.8	122.95	119.85	119.95	79486	119.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210922	757.8	777.4	742	760.7	29612	760.7	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210922	140.05	142.4	137.8	141.2	92064	28.24	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210922	0.8	0.8	0.75	0.8	1097610	0.8
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210922	21.1	21.5	20.8	21.1	98819	21.1
VLSFINANCE.NSE	VLS Finance Limited	20210922	192.35	198.5	191.95	194.25	37604	192.75	up	down	incorrect
VMART.NSE	V	20210922	3426.45	3497	3388.85	3461.05	44006	3461.05	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210922	1446	1446	1422.05	1438.55	17107	1438.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20210922	1225	1245	1225	1238.6	861920	1238.6	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210922	337	402.6	335	399.4	2987439	399.4	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20210922	237.45	252.8	237.45	250.7	142938	250.7	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20210922	3352	3480	3352	3412	10104	3412	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210922	2600	2719.9	2575	2706.1	30295	2706.1	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210922	1805	1837.95	1780	1808.05	67649	1777.46	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20210922	342.8	353.9	337	346.95	306912	346.95	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210922	7061	7165	7010.5	7049.7	7035	7049.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210922	56.4	59.7	56	58.45	586624	58.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20210922	79.85	81	79	79.85	8126	79.85
WATERBASE.NSE	The Waterbase Limited	20210922	113.85	115.4	113.5	114.4	78266	114.4	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210922	66.25	67.5	64.8	65.4	166035	65.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210922	45.4	48.2	45.4	46.6	13010	46.6	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210922	126.9	128.9	125	125.35	1517068	125.35	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210922	107.5	108.8	105.4	106.75	754453	106.75	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20210922	323.15	329.9	320.4	322.4	266	322.4	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210922	136.9	141.2	135.6	139.2	3677397	139.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20210922	4398.7	4493.1	4370	4397.65	849	4397.65	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20210922	540	543.4	533.1	538.15	24691	538.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20210922	790.8	809	786.95	801.7	47688	801.7	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210922	2247	2283	2211.5	2256.4	58053	2256.4	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210922	20.4	20.4	19.6	20.15	4042	20.15	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210922	29	29.1	28.5	28.9	28450	28.9	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210922	63	63.8	61	62	15270	62	down	down	correct
WIPRO.NSE	Wipro Limited	20210922	669	674.5	663	668.15	4791652	668.15	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210922	426.4	435.95	423.5	430.15	347007	430.15	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210922	226.7	239.2	226.15	229.85	288185	229.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210922	89.8	89.8	86.5	87.7	24037	87.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210922	7.6	7.6	7.6	7.6	2900	7.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210922	238.5	239	234.4	235.55	244045	235.55	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20210922	108.95	113.6	108.5	108.95	359054	108.95
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210922	380.75	389.95	370.2	379.2	4637	379.2	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210922	525.25	525.25	502.05	513.75	157619	513.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210922	99.3	103	97.05	99.05	152536	99.05	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210922	13.1	13.4	13.05	13.15	90746640	13.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210922	281.25	355.35	281.25	336.8	191544190	336.8	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20210922	15.9	16.7	15.55	15.9	26369390	15.9
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210922	12.3	12.3	12.3	12.3	993041	12.3
ZENITHEXPO.NSE	Zenith Exports Limited	20210922	84.15	86.85	84.05	85.1	620	85.1	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210922	516.3	530.5	511.25	514.45	748246	514.45	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20210922	180	186.35	180	186.35	413825	186.35	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210922	115.4	118.45	112.85	117.15	43742	117.15	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210922	30.75	31.8	30.7	31.6	470	31.6	up	up	correct
ZOMATO.NSE	Zomato Limited	20210922	135.4	135.4	131.3	132.1	16923375	132.1	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210922	365.05	392	365.05	382.25	99773	382.25	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20210922	113.95	115.75	112	114.35	14811	114.35	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210922	124.05	128.2	124.05	126.35	9835	124.51	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210922	2428	2430.05	2362	2369.85	31009	2369.85	down	down	correct