CollectAI

close-nse_india_stocks

2021/10/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211020	61.4	63.3	59.95	62.8	157664	62.8	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211020	49.1	51.1	49.1	49.35	83830	49.35	up	up	correct
3MINDIA.NSE	3M India Limited	20211020	25720	26549.75	25283.7	26016.7	6201	26016.7	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20211020	13.45	14	13.2	13.3	7686	13.3	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20211020	460	473.75	438.6	445.8	172917	445.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20211020	101.15	101.15	97.9	98.45	69840	98.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211020	4.45	4.5	4.25	4.35	780367	4.35	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20211020	53.2	53.2	53.2	53.2	0	53.2
AARON.NSE	Aaron Industries Limited	20211020	27.5	27.5	27.5	27.5	0	27.5
AARTIDRUGS.NSE	Aarti Drugs Limited	20211020	621	623.45	610	612.2	209653	612.2	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20211020	1110.25	1110.25	970.5	1013.25	3066624	1012.19	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20211020	1446	1446	1379.25	1395.5	17079	1395.5	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211020	27.5	27.5	25.15	26.05	49552	26.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20211020	61.5	61.5	60.2	60.45	4895	59.91	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20211020	2847.25	2859.95	2660.05	2706.35	51316	2706.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20211020	60	62	58.05	59.45	341753	59.45	down	down	correct
ABB.NSE	ABB India Limited	20211020	1857	1857.9	1815.25	1830.25	93490	1830.25	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20211020	20639	21366	20328.9	20686.1	43185	20686.1	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211020	106.8	106.9	103.15	103.75	3034976	103.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211020	254.7	256.6	245.35	252.5	3565713	252.5	down	down	correct
ACC.NSE	ACC Limited	20211020	2289	2359	2221	2263.6	3817624	2263.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20211020	1324	1335	1285.2	1321.85	34379	1304.85	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20211020	252.95	254.2	240	246.7	605428	246.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20211020	1574	1607.35	1539.1	1589.7	2768997	1589.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20211020	1195	1210	1122.3	1179.15	241623	1179.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211020	792	802.9	777.5	794.9	5467049	794.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20211020	122.2	128	115	120.9	20580766	120.9	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20211020	1700	1750	1680	1710.2	70059	1710.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20211020	907.5	907.5	875	885.05	11539	885.05	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20211020	703.5	703.7	676.4	682.75	15559	682.75	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20211020	13.3	13.3	12.1	12.8	83657	12.8	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20211020	83.75	87.3	82.1	84.25	264599	84.25	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211020	80	83	77.5	78.15	30600	78.15	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211020	385.1	388	380	382.2	145487	382.2	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20211020	220	220	211.5	212.25	504641	212.25	down	down	correct
AFFLE.NSE	Affle (India) Limited	20211020	1107.9	1107.9	1026	1077.25	432246	1077.25	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211020	355	355	320	328.7	65495	328.7	down	down	correct
AGCNET.NSE	AGC Networks Limited	20211020	985	990	940	974.6	5030	974.6	down	down	correct
AGRITECH.NSE	Agri	20211020	74.8	74.8	72.75	72.8	4881	72.8	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20211020	17.05	17.8	16.65	16.8	42716	16.8	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20211020	189	190	185.15	188.55	8506	188.55	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211020	351.15	357.65	345.5	351.2	23352	351.2	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20211020	282	282	266.1	278.1	1460	278.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20211020	1915	1925.15	1900.05	1911.85	28703	1911.85	down	up	incorrect
AIRAN.NSE	Airan Limited	20211020	21.45	21.45	20.35	20.65	76363	20.65	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20211020	2165	2230	2140.1	2216.25	77769	2206.61	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211020	338.5	340	321.35	330.95	18085	330.95	down	down	correct
AKASH.NSE	Akash Infra	20211020	243.9	244.1	229.55	232.1	23900	232.1	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20211020	524	542.95	505.45	515.3	56128	515.3	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211020	8.8	8.8	8.4	8.5	621547	8.5	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20211020	2205	2218.15	2184.65	2197.85	6724	2197.85	down	down	correct
ALANKIT.NSE	Alankit Limited	20211020	17.85	17.85	17.3	17.55	2146984	17.55	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20211020	607.55	607.55	581.55	588.6	27137	588.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20211020	109.3	110.9	108	108.3	193708	108.3	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20211020	790	790	771.8	773.2	12529	773.2	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20211020	91.05	91.75	86.9	87.65	54726	87.65	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20211020	3790	3869	3738.3	3824.1	143233	3824.1	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211020	3953.55	3960.95	3766	3825.3	59208	3825.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20211020	262	266	255.5	257.75	854356	257.75	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20211020	470	470	444	446.1	41926	409.75	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211020	129	135.6	123.15	135.55	64358	135.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20211020	23.95	24.15	22.1	23.05	16491172	23.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20211020	53.2	57.8	51.6	52.8	194197	52.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20211020	435	444.9	403.2	412.3	139442	412.3	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20211020	3.45	3.45	3.45	3.45	24588	3.45
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211020	708.95	710	692.5	704.05	1172582	699.65	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20211020	3602.2	3635.75	3335	3428.2	88589	3428.2	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211020	1896.95	1988	1815	1888.55	65757	1888.55	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20211020	391	399.9	387.6	392.75	5245333	392.75	up	up	correct
AMDIND.NSE	AMD Industries Limited	20211020	35.9	39.7	34.55	39.4	478626	39.4	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20211020	34.8	34.8	32.4	32.95	51439	32.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211020	928	928	866.25	902.1	147495	901.12	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20211020	70.5	72.5	66.8	67.35	257149	67.35	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20211020	16.4	16.4	15.6	15.65	666362	15.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20211020	233.95	237	230.6	234.75	36010	234.75	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211020	664.1	668.2	632.55	641.95	115259	128.39	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20211020	1548	1555	1352.5	1398	1158033	1391.84	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20211020	21.5	21.5	20.75	20.9	22603	20.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211020	3.3	3.3	3.15	3.3	588418	3.3
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211020	10.1	11.8	9.55	11.15	1457483	11.15	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20211020	6.5	6.65	5.9	6.1	1091614	6.1	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20211020	0.7	0.75	0.7	0.7	12248	0.7
ANUP.NSE	The Anup Engineering Limited	20211020	962	974.45	926	946.65	23889	946.65	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20211020	813	816.05	780.9	792.7	96077	792.22	down	down	correct
APARINDS.NSE	Apar Industries Limited	20211020	715	724.45	691.6	703.1	101602	703.1	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20211020	387.3	397.5	376	382.3	30548	382.3	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20211020	402.2	403.5	385	393.3	182513	393.3	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20211020	287.8	291.85	281.15	285.3	143320	285.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211020	892.9	892.9	841	852.55	406755	852.55	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211020	791	793	767.85	776.7	280780	776.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211020	118.3	118.9	115.2	116.6	98751	116.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211020	4301.05	4317.35	4135	4146.75	510321	4146.75	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20211020	1920	1943	1871	1880.6	53832	626.87	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20211020	232.3	233.9	220.7	225.7	6163715	225.7	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211020	826.4	846.55	817.25	833.25	1778	833.25	up	down	incorrect
APTECHT.NSE	Aptech Limited	20211020	308	321.45	303.35	309.3	658797	309.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211020	33.25	33.25	31.3	32.45	20868	32.45	down	down	correct
ARCHIES.NSE	Archies Limited	20211020	17.7	18.15	17.3	17.3	127896	17.3	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20211020	28.5	28.5	25.25	26.35	8822	26.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20211020	149.15	151.65	143.1	144.4	36758	144.4	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211020	33	36.8	32.5	36.8	486502	36.8	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211020	175.2	181	166.1	168.6	267712	168.6	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20211020	970	1008.8	952.95	967	26414	967	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211020	63	64.3	61.8	62.25	48063	62.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20211020	120.9	120.9	113	113.7	12309	113.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20211020	32.75	32.75	30.65	30.65	232164	30.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211020	30	30	27.85	28	27008	28	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211020	34.4	34.4	32.05	32.15	237196	32.15	down	up	incorrect
ARVIND.NSE	Arvind Limited	20211020	132.4	132.95	119.4	126.3	3599416	126.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211020	315	334.8	300.05	325.6	457237	325.6	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20211020	190	196.9	182.7	186.5	54596	186.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211020	373	373.05	360.55	362.95	52114	362.95	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211020	352.8	352.8	340.2	342.6	15675	342.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211020	94.55	94.55	86.05	86.05	60318	86.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211020	556	573.85	520	537.2	129614	537.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211020	118	118	111.1	114.05	157123	114.05	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20211020	174.9	181.7	170	179.35	103583	179.35	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20211020	19.65	19.65	18.35	18.45	62765	18.45	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211020	113.05	115.4	108.1	112.95	2408180	112.95	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20211020	139.75	140.75	134.6	136.6	17784386	136.6	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211020	87.05	87.1	83.6	85.25	9704	85.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20211020	3190	3219.95	3136.65	3169.6	1205540	3165.86	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20211020	148.5	149.5	145.55	147.4	371391	147.4	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20211020	181.45	185.55	176.4	178.05	10721	178.05	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20211020	1270	1272.35	1230.5	1260.9	12646	1260.9	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20211020	198.8	200.3	187.65	188.75	602056	188.75	down	down	correct
ASTRAL.NSE	Astral Limited	20211020	2300	2329	2150.65	2187.95	1038438	2186.78	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211020	202.5	202.75	191	193	678815	193	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211020	3080	3131.35	3055	3061.7	18230	3061.7	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20211020	55.2	56.95	55	55.25	75668	55.25	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20211020	1027.9	1027.9	1002	1009.1	8721	1009.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20211020	1430.3	1439.95	1390	1403.05	497982	1403.05	down	down	correct
ATLANTA.NSE	Atlanta Limited	20211020	13.4	13.4	12.85	13	25032	13	down	down	correct
ATUL.NSE	Atul Ltd	20211020	10250	10274	9550	9656.4	27118	9656.4	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20211020	228	235	215.8	229.65	250798	229.65	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20211020	1185	1188.35	1150	1157.25	541292	1157.25	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211020	214.7	215	200.2	207.75	27887	207.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211020	713	716.7	691.45	701.7	2049982	700.17	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20211020	64.45	65.9	61.65	63.45	3968	63.45	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20211020	1379	1379	1262	1286.2	79293	1286.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20211020	57	57.45	54.05	54.8	60841	54.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20211020	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211020	450	451.95	434.85	439.25	135253	439.25	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20211020	561	563.95	548	552.2	146041	552.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20211020	88.4	88.6	84.8	85.5	251936	85.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20211020	800.6	813.8	792	804.8	9023067	804.8	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20211020	82.8	85	81.55	82.25	96175	82.25	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20211020	194	194.54	191.88	192.84	4904	192.84	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20211020	106.3	109.45	105	106.9	35410	106.9	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211020	138.05	142.05	131.15	133.5	4034	133.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211020	2.95	3.05	2.85	3	111122	3	up	up	correct
BAJAJ.NSE	AUTO	20211020	3903.75	3909.9	3828	3848.65	321450	3848.65	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211020	250.1	251	241	242.2	944534	242.2	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20211020	1279.9	1279.95	1150	1188.15	325762	1188.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211020	19063	19063	18404.25	18603.2	224798	18603.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211020	13.65	14.15	13.5	13.95	5709378	13.95	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211020	4810	4888	4686.65	4783.8	21788	4783.8	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20211020	7741	7833.55	7575	7761.35	1102899	7761.35	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20211020	65	65.3	63.45	64.65	274263	64.65	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20211020	4476	4476	4075.55	4145.95	113704	4145.95	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211020	587.95	587.95	551.25	553	3370	553	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211020	24.4	24.55	22.7	24.55	8311	24.55	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20211020	2562.5	2577.25	2442.25	2487.2	407538	2482.98	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20211020	1.2	1.2	1.15	1.2	3152750	1.2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211020	130.45	137.45	128	133.15	2875544	133.15	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20211020	101.5	101.5	95.3	98.8	107838	98.8	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211020	369.9	370.25	330.05	344.3	4175089	344.3	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20211020	74	77	72	73.1	10288	71.24	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20211020	2305	2340	2233.3	2246.75	3279	2246.75	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20211020	191.9	193.05	185.75	189.65	114575	189.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211020	316	320.35	311	316.6	5166167	316.6	up	up	correct
BANG.NSE	Bang Overseas Limited	20211020	35.75	35.95	34.9	34.95	10097	34.95	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20211020	75.9	78.9	75.9	76.55	3589	76.55	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20211020	89.1	93.1	86.9	92.2	76835176	92.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20211020	409.88	409.88	396.88	398.62	287494	398.62	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20211020	60.5	61.2	58.8	59.6	11046290	59.6	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211020	186.95	190	180.2	181.25	31121	181.25	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211020	1320	1320	1191	1227.35	125891	1227.35	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20211020	3.9	3.9	3.75	3.75	34096	3.75	down	down	correct
BASF.NSE	BASF India Limited	20211020	3576	3576	3454.35	3551.5	44867	3551.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211020	63.25	63.25	60	60.4	77109	60.4	down	down	correct
BATAINDIA.NSE	Bata India Limited	20211020	2119.7	2212.75	2076.05	2085.4	1715453	2085.4	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20211020	5214.95	5214.95	5126.05	5149.5	25092	5017.65	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20211020	1390.4	1435	1363.65	1398.9	31949	1398.9	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211020	1134	1148	1111.1	1119.35	61955	1119.35	down	down	correct
BCG.NSE	Brightcom Group Limited	20211020	75.45	80.8	75.45	75.6	11404144	75.58	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20211020	4	4	3.9	3.95	240671	3.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20211020	430	434.55	414.05	422.45	695497	422.45	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20211020	14.15	14.5	14.05	14.05	4281	14.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211020	415.8	422.05	410.2	415.25	159354	415.25	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20211020	51.6	51.6	50.5	50.5	25628	50.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20211020	206.85	210.2	202.85	204.8	5360981	204.8	down	down	correct
BEML.NSE	BEML Limited	20211020	1568.5	1642	1510	1541.2	545413	1541.2	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211020	189	192.65	182.55	186.8	1331167	185.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20211020	823	823	794.35	799.6	964721	799.6	down	down	correct
BFINVEST.NSE	BF Investment Limited	20211020	358	359.9	352.1	353.9	21639	353.9	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20211020	439.45	440.9	422.3	428	194933	428	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211020	2.7	2.7	2.7	2.7	0	2.7
BGRENERGY.NSE	BGR Energy Systems Limited	20211020	71.1	72.2	68.75	69.15	558111	69.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20211020	292.5	292.5	275.05	278.6	102947	278.6	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211020	50	50	48.5	49.35	27846	49.35	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211020	33.1	33.85	32.75	32.95	29888	32.95	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211020	3.6	3.65	3.55	3.55	428075	3.55	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20211020	792	799	761.85	774.05	2743887	772.48	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20211020	176.4	178.9	171.3	174.2	61991	174.2	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20211020	11754	11875.05	11349.8	11423.15	3609	11423.15	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211020	62	63.9	61	62.35	13538	62.35	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20211020	683.4	713.9	681.4	708.45	21217306	708.45	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211020	69.9	73.6	68.25	72.9	90667104	72.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20211020	143.8	143.8	136.2	138	25530	27.6	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20211020	220	228.6	212.1	215.95	6131	215.95	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211020	22.8	22.95	21.8	22.3	149169	22.3	down	down	correct
BIOCON.NSE	Biocon Limited	20211020	344.45	346.65	340.75	341.75	1610459	341.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211020	66.4	67.65	62.85	63.95	33396	63.95	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20211020	96	98	89.4	92.35	53432	92.35	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211020	1423.6	1430.15	1372.05	1407.35	97386	1407.35	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211020	64.15	64.15	62.1	62.3	90707	62.3	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20211020	25.45	25.65	24.65	25	242387	25	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20211020	1.4	1.4	1.35	1.35	62080	1.35	down	down	correct
BLBLIMITED.NSE	BLB Limited	20211020	11.2	11.4	11.2	11.2	12094	11.2
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211020	109	109.4	106	106.65	277191	106.65	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211020	28.2	29.5	27	29.1	512207	29.1	up	up	correct
BLS.NSE	BLS International Services Limited	20211020	234.1	235	222.05	225.35	66751	225.35	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20211020	0.35	0.4	0.35	0.35	3110	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211020	6476	6480	6201.05	6239.05	15505	6239.05	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20211020	902	910.6	889.3	895.9	55723	895.9	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20211020	137	137.85	131.3	133.5	855093	133.5	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211020	98.6	100.4	95.6	99.2	4096012	99.2	up	up	correct
BOROLTD.NSE	Borosil Limited	20211020	277.7	277.7	241.7	260.3	497851	260.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20211020	506.4	506.4	470.35	470.35	210990	470.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20211020	17260	17435.55	17001.9	17145.3	33419	17145.3	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20211020	452	452.9	436.35	441.1	6543463	435.99	down	down	correct
BPL.NSE	BPL Limited	20211020	123.8	123.8	123.8	123.8	12205	123.8
BRFL.NSE	Bombay Rayon Fashions Limited	20211020	7.25	7.25	6.95	7.05	329401	7.05	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20211020	440.95	446	425.95	436.75	443135	436.75	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20211020	3800	3917.35	3740	3762	523002	3762	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20211020	30.4	30.45	29.3	29.55	31750	29.55	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20211020	130	131.55	127.45	129.7	30600	129.7	down	down	correct
BSE.NSE	BSE Limited	20211020	1371	1389	1311.1	1343.25	556012	1343.25	down	up	incorrect
BSL.NSE	BSL Limited	20211020	81	81	74.8	76.3	29391	76.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211020	4305.05	4343.95	4292	4311	222	4311	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211020	205.5	205.5	201.2	202.45	148	20.25	down	down	correct
BSOFT.NSE	Birlasoft Limited	20211020	432.5	434.6	414.35	415.7	1889151	414.19	down	up	incorrect
BURGERKING.NSE	Burger King India Limited	20211020	164.25	167	160.25	161.95	2951044	161.95	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20211020	3.65	3.65	3.65	3.65	27731	3.65
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211020	1022.9	1045	981	998.8	37422	995.85	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20211020	22.8	23.35	22.05	22.35	19339	22.35	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20211020	34.5	34.9	32.3	33.2	150908	33.2	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20211020	526.1	527.9	515	517.2	1159491	517.2	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20211020	36.8	36.8	35	35	42721	35	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211020	181	181	172	175	513554	175	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20211020	3117.7	3134	3016.25	3094.05	291728	3084.18	down	down	correct
CANBK.NSE	Canara Bank	20211020	190.2	197.35	186.65	195.3	21818788	195.3	up	up	correct
CANDC.NSE	C & C Constructions Limited	20211020	3	3.1	2.95	3	4991	3
CANFINHOME.NSE	Can Fin Homes Limited	20211020	682	697.25	668.6	682.85	1227535	680.97	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20211020	594.8	599.8	574.7	591.3	11788	590.29	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211020	173.5	174.15	165.15	167.6	440814	167.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211020	885.95	890.05	855.15	864.25	170562	864.25	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20211020	91	91.4	88.55	89.55	12539	89.55	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20211020	876	876	825	835.7	207061	835.7	down	down	correct
CAREERP.NSE	Career Point Limited	20211020	151.8	152.35	138.55	142.8	112408	142.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20211020	703	718	689	697.55	222745	690.22	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20211020	1309.25	1310	1274.05	1288.85	92349	1288.85	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20211020	142.45	142.6	139.1	139.55	674843	139.55	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20211020	0.65	0.65	0.55	0.65	171957	0.65
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211020	7.3	7.35	6.9	7	63492	7	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20211020	404	404	390.1	391.25	229717	391.25	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20211020	1359	1390	1295	1374.75	314385	1374.75	up	up	correct
CEATLTD.NSE	CEAT Limited	20211020	1335	1359.9	1306	1329.1	162305	1329.1	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211020	32.8	33.3	31.5	31.65	139194	31.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211020	10.05	10.05	9.6	9.7	85589	9.7	down	down	correct
CENTENKA.NSE	Century Enka Limited	20211020	453	463.85	444.25	446.75	57052	446.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20211020	9.2	9.35	8.8	9.1	193016	9.1	down	down	correct
CENTRALBK.NSE	Central Bank of India	20211020	22.65	22.85	22.2	22.5	6589118	22.5	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20211020	42.7	43.45	41.2	41.7	825095	41.7	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20211020	570	593.45	549	556.3	26884	556.3	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211020	569.45	569.45	513.55	560.1	611238	560.1	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211020	903.5	904	864	867.15	259913	867.15	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20211020	6000	6142.95	5625	5687.7	80466	5687.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211020	54.4	54.4	53.05	53.45	104494	53.45	down	down	correct
CESC.NSE	CESC Limited	20211020	96.05	98	93	93.35	6530686	93.35	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20211020	510	518.2	501.15	509.1	27372	509.1	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211020	131.5	136.85	126.6	136.85	2958655	136.85	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20211020	250.35	252.4	231.7	243.55	469420	243.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211020	368.05	369	334	343.1	1565966	343.1	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20211020	237.85	239.7	228	229.55	33008	229.55	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211020	432.2	432.6	415	418.95	252423	418.95	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20211020	202.25	216.4	195.1	196.05	103017	196.05	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211020	775	775	656.6	689.8	1321018	689.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211020	138.35	138.35	132	134.15	689444	134.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211020	610.3	616.1	590.05	594.8	2395624	594.8	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211020	715	715	681.15	690.2	62479	690.2	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20211020	603.35	609	570.9	603.8	186231	603.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20211020	121.05	123	117.3	121.2	90190	121.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20211020	16.55	16.9	15.8	16	43662	16	down	down	correct
CIPLA.NSE	Cipla Limited	20211020	905	912.7	900	905.9	1941581	905.9	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20211020	2109	2123.35	1992	2021.65	317245	2021.65	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20211020	110.85	110.85	105.35	105.35	81512	105.35	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211020	589.95	590.05	568.65	570.7	45003	570.7	down	down	correct
CMICABLES.NSE	CMI Limited	20211020	44.75	44.8	43.35	43.6	47615	43.6	down	down	correct
COALINDIA.NSE	Coal India Limited	20211020	182.7	183.4	177.4	180.5	15921230	170.33	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211020	365.15	368	360.55	361.55	232114	355.44	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211020	38	39.8	35.65	37.7	2713234	37.7	down	down	correct
COFORGE.NSE	Coforge Limited	20211020	5864.7	6030	5680	5820.4	550669	5805.4	down	down	correct
COLPAL.NSE	Colgate	20211020	1637.05	1648.4	1605.25	1613.6	436745	1593.73	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20211020	25.5	26.4	24.9	25.35	385686	25.35	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20211020	18.1	18.1	16.5	16.6	620159	16.6	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20211020	672.2	685.95	665.25	674.3	2784461	670.26	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20211020	84	84.85	80.15	81.25	1141292	81.25	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211020	165	165	153	154.45	20523	154.45	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20211020	314.75	314.8	300.85	302.1	33667	302.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211020	44.75	44.75	42.25	42.55	65321	42.55	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20211020	55.65	55.65	53	53.55	34285	53.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20211020	840	845.7	820.55	835.5	659487	835.5	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20211020	1505	1515.15	1433.05	1449.2	115326	1449.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20211020	3.15	3.3	3.1	3.15	134595	3.15
COX&KINGS.NSE	Cox & Kings Limited	20211020	1.7	1.7	1.6	1.65	188972	1.65	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20211020	31.46	32	30.95	31.31	2590202	31.31	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20211020	2555	2678	2425.1	2520.35	85608	2520.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20211020	325	328.55	301.9	309.5	53945	309.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20211020	4	4	4	4	0	4
CREDITACC.NSE	CreditAccess Grameen Limited	20211020	669	669	635.6	655.8	50163	655.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20211020	124.05	126.4	123	123.5	4458	123.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20211020	2936.55	2976	2801	2925.05	23980	2916.95	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211020	467.8	467.8	451.05	454.2	2265457	454.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20211020	303.05	309.1	303	304.25	94615	304.25	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20211020	59.9	60	56.3	56.75	50342	56.75	down	up	incorrect
CUB.NSE	City Union Bank Limited	20211020	165.7	169.75	163.25	167.9	2145567	167.9	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20211020	24.2	24.25	22.75	23.25	22010	23.25	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20211020	914.9	921.35	871.05	883.15	1384833	883.15	down	down	correct
CUPID.NSE	Cupid Limited	20211020	241.85	241.85	231.5	232.6	39346	231.54	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211020	10.05	10.05	9.2	9.65	13324	9.65	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211020	174.95	174.95	165	168.8	130624	168.8	down	down	correct
CYIENT.NSE	Cyient Limited	20211020	1252	1263.65	1190.85	1210.3	619999	1199.12	down	down	correct
DAAWAT.NSE	LT Foods Limited	20211020	69.85	71	68.6	69.25	1125065	68.76	down	down	correct
DABUR.NSE	Dabur India Limited	20211020	607	607.85	591.05	592.65	2784702	590.2	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20211020	2038	2049.85	1953.1	1972.1	191504	1968.33	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211020	434.6	434.6	415.9	422.95	146425	422.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20211020	44.9	44.9	42	42.3	12718	42.3	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20211020	333.7	344.9	316.75	328.25	328790	328.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20211020	95.5	96.35	94	95.05	157609	95.05	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20211020	652.95	665	617.65	633.75	824949	633.75	down	down	correct
DBREALTY.NSE	D B Realty Limited	20211020	42	44.5	40.3	44.5	4080460	44.5	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211020	17.05	17.95	17	17.2	6388	17.2	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20211020	218.85	224	210.05	213.45	648788	213.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20211020	94.5	94.65	92.3	93.2	2021408	93.2	down	down	correct
DCM.NSE	DCM Limited	20211020	54.55	56.8	52.15	54.9	45055	54.9	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20211020	3.3	3.3	3	3.3	48893	3.3
DCMNVL.NSE	DCM Nouvelle Limited	20211020	235	240	226	229.2	38270	229.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211020	1170	1172.45	1081	1088.25	133129	1083.02	down	down	correct
DCW.NSE	DCW Limited	20211020	50.2	51	47.6	48.25	1096561	48.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20211020	733	749.55	712.45	721.65	32359	721.65	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211020	434.9	438.6	411.1	418.65	663655	418.65	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211020	2871	2885.95	2500	2555.1	5468580	2555.1	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20211020	278	279.75	263.5	272.3	6615823	272.3	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211020	67	72.05	65.25	72	40837	72	up	up	correct
DEN.NSE	DEN Networks Limited	20211020	51.6	52.15	49.45	49.9	1702095	49.9	down	down	correct
DENORA.NSE	De Nora India Limited	20211020	340	348.9	333.25	342.45	39622	342.45	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20211020	121.7	125.5	120.5	124.5	13245703	124.5	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20211020	341	342.95	336	337.3	37996	337.3	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211020	11.8	12.25	11.35	11.85	22828	11.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211020	319	324.95	302	307.85	529017	307.85	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211020	16.1	16.2	15.9	16.1	728860	16.1
DHANI.NSE	Dhani Services Limited	20211020	212	220.8	200.9	217.2	5500706	217.2	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211020	817.8	827.5	797	801.6	88896	801.6	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211020	20.2	20.3	18.9	19	92254	19	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211020	621	645.8	606.4	620.95	2580	620.95	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20211020	761.1	773.95	735	742.65	18756	742.65	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211020	1.55	1.55	1.55	1.55	0	1.55
DICIND.NSE	DIC India Limited	20211020	452	459.75	450	452.15	2392	452.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211020	46	46	43.25	43.6	95031	43.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20211020	17.3	18.15	16.9	18.15	6270737	18.15	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20211020	5182.1	5292	5089.2	5116.4	623004	5116.4	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20211020	5720	5720	4876.05	5209.35	1599280	5209.35	down	down	correct
DLF.NSE	DLF Limited	20211020	416.9	420.4	405.3	412.95	9537787	412.95	down	down	correct
DLINKINDIA.NSE	D	20211020	143.8	143.8	138.6	139.15	314930	139.15	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20211020	4789	4860	4470.25	4596.4	1677557	4596.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211020	2.65	2.65	2.45	2.5	460695	2.5	down	up	incorrect
DOLAT.NSE	Dolat Investments Limited	20211020	89.8	89.8	84	87.35	289445	87.35	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20211020	421.2	428.3	410	417.05	104579	417.05	down	down	correct
DONEAR.NSE	Donear Industries Limited	20211020	56.35	57.9	53.85	56.3	77840	56.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20211020	17.15	17.3	16.5	16.7	82273	16.7	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20211020	238	240.1	226.15	230.7	18895	230.7	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20211020	365	365.15	355.2	357.55	67058	357.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211020	4801.05	4844.45	4718	4753.9	316097	4753.9	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20211020	158	158	148	150.2	44613	150.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211020	282	283.7	269.25	273.6	11313	273.6	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20211020	13.1	13.6	12.45	12.65	302603	12.65	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20211020	278.9	284.35	273.2	274.3	23996	274.3	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211020	74.4	77.35	72.4	74.05	2812640	74.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211020	2712.3	2775	2610.4	2656	5186	2656	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20211020	638.1	649.95	621.2	627.35	87678	627.35	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211020	570.05	570.05	541.55	541.55	291455	540.5	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211020	4.75	4.75	4.75	4.75	26924	4.75
EASUNREYRL.NSE	Easun Reyrolle Limited	20211020	2.75	2.8	2.7	2.7	11536	2.7	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20211020	3999.99	4398	3901.05	3901.1	21	3901.1	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211020	1151	1151.5	1149.61	1150.39	1534	1150.39	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20211020	1182.5	1182.79	1177.5	1179.81	34975	1179.81	down	down	correct
ECLERX.NSE	eClerx Services Limited	20211020	2236.4	2251.5	2170	2194.5	22449	2194.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211020	80.7	80.7	78.75	79.7	2672953	79.7	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20211020	2.9	3.05	2.9	2.95	19396	2.95	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20211020	2705	2711	2616.3	2651.2	1159620	2651.2	down	down	correct
EIDPARRY.NSE	E.I.D.	20211020	469	484	457.4	478.2	296765	472.86	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211020	405.1	408.95	392	396.35	45828	396.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20211020	140.45	143.7	135.2	141.85	1347488	141.85	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211020	391.6	397.85	385.3	393	10929	393	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20211020	122.75	122.75	112.55	115.3	171574	115.3	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20211020	159	160.55	149.4	153	608636	153	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20211020	36.15	36.65	35.2	35.55	453281	35.55	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20211020	132.55	134	129	129.9	25472	129.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20211020	203.25	203.85	200.6	201.15	78657	201.15	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211020	38.25	39	38	38.35	39850	38.35	up	up	correct
EMAMILTD.NSE	Emami Limited	20211020	536.1	545.25	527.3	533.05	475042	529.23	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20211020	163.4	163.4	157	158.25	76197	158.25	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20211020	67	67.45	60.6	61.7	133363	61.7	down	down	correct
EMCO.NSE	EMCO Limited	20211020	2.1	2.1	1.95	1.95	78974	1.95	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20211020	135	135	125.3	126.95	795846	126.95	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20211020	106.35	106.35	101	101.65	49915	101.65	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20211020	1702.2	1734.9	1635.4	1670.55	101709	1670.55	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20211020	11	11.2	10.45	10.55	146310	10.55	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20211020	78.8	79	75.75	76.3	3107016	76.3	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20211020	184.45	187.9	181.05	184	12896	184	down	down	correct
EPL.NSE	EPL Limited	20211020	224.25	224.25	217.15	222.8	149244	220.54	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211020	124	128.8	123.5	126.45	2106807	126.45	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211020	64.85	65.2	64	64.25	749255	64.25	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20211020	823	823	792.35	811.85	65615	811.85	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20211020	20.6	21.25	20.05	20.35	266472	20.35	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20211020	2480.05	2485.35	2357.35	2422.4	7450	2402.12	down	down	correct
ESCORTS.NSE	Escorts Limited	20211020	1491	1505	1422	1438.35	1645913	1438.35	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20211020	10.3	10.7	9.5	10	440615	10	down	down	correct
ESTER.NSE	Ester Industries Limited	20211020	147.4	147.4	143.25	143.95	173184	142.34	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20211020	361.2	370	350.75	361.8	417863	361.8	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20211020	460.15	461.2	441.1	446.55	77433	446.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20211020	2.95	3.05	2.9	2.95	91812	2.95
EXCELINDUS.NSE	Excel Industries Limited	20211020	1055.05	1060.45	1021	1025.85	21751	1025.85	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20211020	182.7	182.9	179.1	180.4	2860193	180.4	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20211020	1072	1080	1019	1050.6	14666	1050.6	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211020	124	125.1	119.55	122.3	144269	122.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20211020	122.25	124.45	116	117.55	618917	117.55	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20211020	7.6	7.7	7.45	7.5	7201900	7.5	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211020	1.5	1.55	1.5	1.5	2288617	1.5
FDC.NSE	FDC Limited	20211020	340.9	342.45	330	334.1	470114	334.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211020	92.85	94.4	91	94	20059712	94	up	up	correct
FEL.NSE	Future Enterprises Limited	20211020	9.6	9.75	9.35	9.4	893112	9.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20211020	12.75	12.75	12.05	12.1	32028	12.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20211020	1200.05	1219.95	1135	1157.2	106375	1157.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20211020	114.3	115.25	108.5	109.7	1219266	109.7	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20211020	482.3	484.95	470.65	472.1	117054	472.1	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20211020	3370	3396	3258.05	3300.05	31653	3300.05	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20211020	220.4	229.35	211	217.75	935515	217.75	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211020	18.2	18.2	16	16.35	41183	16.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20211020	65	65	61	61.5	113570	61.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211020	1995.1	2015.4	1860	1951.45	159369	1951.45	down	down	correct
FMGOETZE.NSE	Federal	20211020	272.05	273.9	265.1	268.4	107087	268.4	down	down	correct
FMNL.NSE	Future Market Networks Limited	20211020	10.25	10.25	9.6	9.65	267310	9.65	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20211020	1506	1525	1470	1502.35	79747	1502.35	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20211020	255.75	262.9	250.55	254.05	1737033	254.05	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20211020	1445.2	1473.3	1439.3	1459.6	1058	1459.6	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20211020	54.8	54.9	53.25	53.55	2140948	53.55	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20211020	85	85.7	80	81.45	49128	81.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20211020	215	215.35	203.5	204.55	4717574	204.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20211020	149	151.4	144.1	149.75	759336	149.15	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20211020	173.95	175	168	169.3	278014	169.3	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20211020	155	155.2	150.2	151.6	8527474	147.01	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20211020	2.3	2.5	2.25	2.4	1109492	2.4	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211020	3351	3351	3181.65	3285.5	33474	3285.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20211020	77.6	79	74.85	75.8	64714	75.8	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20211020	52.9	52.95	51	51.4	24771	51.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211020	443.1	443.4	430.2	432.9	7257	432.9	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20211020	499.95	508.6	496.3	500.85	36406	500.85	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211020	194	200.2	192.25	192.4	133665	192.4	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20211020	89.05	90.05	85.55	86.05	12869	86.05	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20211020	1.15	1.15	1.15	1.15	0	1.15
GARFIBRES.NSE	Garware Technical Fibres Limited	20211020	3707.05	3757.05	3501	3550.3	22741	3550.3	down	down	correct
GATI.NSE	Gati Limited	20211020	144.4	144.4	137.8	138.8	730037	138.8	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20211020	1	1	1	1	101344	1
GAYAPROJ.NSE	Gayatri Projects Limited	20211020	45.15	45.15	41.45	42.5	2432161	42.5	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20211020	273.1	276.55	262	266.15	89473	266.15	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20211020	150.7	151.15	145.65	146.6	13264	146.6	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20211020	92	92.85	87	90.5	23439	90.5	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20211020	264.9	264.9	252.55	252.55	119325	252.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211020	11.45	12	11.05	11.3	229106	11.3	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211020	85.25	85.75	78.45	79.65	1815096	79.65	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20211020	83	84	80.5	81.45	435751	81.45	down	down	correct
GEPIL.NSE	GE Power India Limited	20211020	311.9	311.9	303	307.25	80283	307.25	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211020	335.2	340.5	329.2	333.1	186681	328.72	down	down	correct
GET&D.NSE	GE T&D India Limited	20211020	130.6	130.6	126	127.2	138714	127.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20211020	83.8	84.45	80.4	81.9	209374	81.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20211020	4.45	4.45	4.05	4.45	30637	4.45
GHCL.NSE	GHCL Limited	20211020	450	453.75	424.4	430.35	268223	430.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20211020	156	158.2	152.1	154.6	295180	154.6	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20211020	144.1	145	140.4	140.9	1054561	140.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211020	53.8	57.1	53.5	53.95	3985	53.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20211020	5803.9	5827.45	5702	5727.55	6080	5691.39	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20211020	34.4	34.4	31.75	32.15	115834	32.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211020	93.85	94.45	90.25	92.2	703437	92.2	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211020	3.95	3.95	3.95	3.95	0	3.95
GKWLIMITED.NSE	GKW Limited	20211020	649.6	649.6	630	639.7	3323	639.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20211020	3737	3737	3511.35	3543.1	201532	3543.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211020	1473.3	1476.3	1455.1	1471.35	53136	1471.35	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211020	515.65	521	503.3	505.9	913680	505.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20211020	3.2	3.3	3.2	3.2	3383	3.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211020	55.25	58.6	55.25	57.3	28192	57.3	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20211020	1270	1330	1247.35	1247.35	306849	1247.35	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20211020	643.8	643.8	632.05	634.75	130102	623.85	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20211020	782.45	782.45	715	741.25	127442	741.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211020	74.6	74.6	70.7	71.15	1598366	70.94	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211020	5034	5158	4776.3	4861.85	130491	4860.84	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20211020	42.05	42.6	40.4	41.95	22936970	41.95	down	up	incorrect
GNA.NSE	G N A Axles Limited	20211020	1050	1050	925	936.45	98747	936.45	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211020	455	460	432.05	443.5	1209096	443.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20211020	392.85	392.85	376.25	381.15	34352	381.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211020	342.3	361.95	318	322.6	65549	322.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211020	1293	1315	1260	1285.1	60618	1285.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211020	630.25	634.95	623.05	624.55	51377	624.55	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211020	1015.2	1018.8	987.5	992.4	992533	992.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20211020	570.8	573	555.05	570.4	208352	570.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20211020	2385	2410.9	2262.1	2309.7	1742910	2309.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211020	1.2	1.2	1.15	1.15	148998	1.15	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20211020	215.65	216	204.9	204.9	332331	204.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211020	27.05	27.65	26.2	26.65	90451	26.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211020	43.5	43.65	42.4	43.05	167432	43.05	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20211020	41.52	41.52	40.88	41.06	4359620	41.06	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20211020	152.95	152.95	146	148.35	39090	148.35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20211020	960.15	969.7	906.05	928.8	95598	928.8	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20211020	41.35	41.4	41.2	41.3	81559	41.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20211020	36.8	38.8	36.15	36.45	69795	36.45	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20211020	302.25	303.8	295.15	299.85	56143	299.85	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20211020	1048.1	1048.1	1015	1023.9	34604	1023.9	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20211020	1475	1482.9	1390.2	1393.05	201314	696.53	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20211020	115	117.4	112.35	113	1653882	111.27	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20211020	92.85	93.95	87	87.95	107676	87.95	down	up	incorrect
GRANULES.NSE	Granules India Limited	20211020	320	320.6	310	317.4	2661812	317.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20211020	605	607.5	575.2	579.7	888317	579.7	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20211020	1710.1	1723.95	1681.8	1692.5	834655	1692.5	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20211020	216	216.5	203.3	205.55	783064	205.55	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20211020	141.75	142.7	136.65	137.95	1457268	137.95	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20211020	1406.1	1406.1	1380	1400.05	2028	1400.05	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20211020	342.5	347.9	327.95	329.85	385309	329.85	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20211020	204.2	205.05	196.25	200.3	646494	200.3	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20211020	5.05	5.05	4.75	4.75	5514130	4.75	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20211020	1565.5	1573.6	1491.4	1502.4	77695	1502.4	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20211020	2050	2145	1977.55	2035.6	183236	2035.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20211020	1210.95	1395	1102.35	1150.5	1745	1150.5	down	up	incorrect
GRPLTD.NSE	GRP Limited	20211020	950.3	1000	926	974.1	1596	974.1	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211020	216.7	224.65	211.9	217.3	492502	217.3	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211020	49	49	46.3	47.25	407894	47.25	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211020	127.95	129.6	121.65	122.75	2740740	122.75	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20211020	323	326.4	318.65	323.9	471636	323.9	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20211020	81.45	83	78.85	79.9	60636	79.9	down	down	correct
GTL.NSE	GTL Limited	20211020	14.5	14.5	14.05	14.35	151466	14.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211020	1.65	1.65	1.6	1.65	7744340	1.65
GTNTEX.NSE	GTN Textiles Limited	20211020	8.4	8.5	8.4	8.4	4210	8.4
GTPL.NSE	GTPL Hathway Limited	20211020	274.85	283.5	264.8	271.55	179909	271.55	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20211020	190	190.05	182.25	184.9	194288	184.9	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211020	797.3	797.3	737.4	750.3	670764	750.3	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211020	211.55	227	207.05	225.6	83680	225.6	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20211020	637.2	645.25	618.8	633.55	1834988	633.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211020	38.45	39.25	36	37.5	11392	37.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211020	587.8	594.75	580.5	583.45	31264	583.45	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20211020	53.95	53.95	51.9	52.2	69040	52.2	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211020	303.75	303.75	283.1	288.1	94514	287.05	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20211020	1424	1458.05	1380.3	1409.9	1044118	1395.41	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211020	1393	1393	1358	1384.3	202701	1382.48	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211020	181.9	182	175	177.35	80751	177.35	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211020	25.65	25.9	24.8	24.95	3675515	24.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20211020	1450.7	1450.7	1301	1352.05	125424	1352.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20211020	1430	1433.9	1378.15	1406.7	1193058	1403.42	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211020	1.3	1.3	1.25	1.3	56834	1.3
HBANKETF.NSE	HDFC Mutual Fund	20211020	401.68	401.68	387.63	394.87	1076	394.87	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20211020	54.7	56.7	52.6	55	2063227	55	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20211020	38	38.45	36.55	37.2	8415	37.2	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20211020	11	11.1	10.35	10.4	6661623	10.4	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20211020	243.8	245.25	236.75	240.3	77386	240.3	down	down	correct
HCL.NSE	INSYS	20211020	13.85	14.15	13.6	13.7	416336	13.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20211020	1239	1263.4	1220.4	1232.9	8222562	1222.9	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20211020	2833	2839.85	2773.4	2795.1	2106814	2795.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211020	2900	2913.6	2848.15	2860.6	302847	2860.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20211020	1689.1	1698.75	1664.45	1673.85	5454284	1673.85	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211020	703.4	709.5	695.3	703.4	2606119	703.4
HDFCMFGETF.NSE	HDFC Mutual Fund	20211020	42.25	42.44	42.1	42.19	287117	42.19	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20211020	195.5	197.8	194.35	195.58	29644	195.58	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20211020	664	667.5	657	661.97	1745	661.97	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20211020	5.05	5.1	5.05	5.05	303166	5.05
HEG.NSE	HEG Limited	20211020	2460.4	2460.4	2300	2396.65	144732	2396.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20211020	236.35	252	236.35	248.3	348834	248.3	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20211020	145.8	145.8	140.5	141.05	18058	141.05	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211020	465	466.8	446.05	462.25	148556	460.04	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211020	2863	2876	2802	2816	424722	2816	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20211020	2504	2513	2415	2470.5	18233	2470.5	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20211020	166.45	169.9	155	155	7632	155	down	down	correct
HFCL.NSE	HFCL Limited	20211020	75.45	75.8	71.6	73.4	3598998	73.4	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20211020	744	744	693.55	716.7	153041	716.7	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20211020	2839	2874	2769	2783.2	13939	2773.81	down	down	correct
HIKAL.NSE	Hikal Limited	20211020	503.5	516.1	497	501.55	250242	501.55	down	down	correct
HIL.NSE	HIL Limited	20211020	5020	5100	4880	5000.45	14416	5000.45	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20211020	13.45	14.3	13.3	13.7	16593	13.7	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211020	265	272	255	259.6	90549	259.6	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20211020	531	531	510.5	512.95	9440844	512.95	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20211020	321.45	326	317	317.85	4816	317.85	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20211020	149.05	149.15	139.7	143.05	11556906	143.05	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20211020	15.65	15.65	15.65	15.65	311148	15.65
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211020	34.55	35.4	34.55	34.85	9736	34.85	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211020	182.2	184.95	167.5	169.6	1048407	169.6	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211020	325.5	328.55	315.5	317.3	5619163	317.3	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20211020	2569	2584	2470	2478.65	4864654	2463.51	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20211020	369	369	350.55	359.9	1981348	342.29	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20211020	182	182	170	170.85	18506	170.85	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211020	126.6	127.5	122.6	123.85	15592	123.85	down	down	correct
HITECH.NSE	Hi	20211020	629	633.2	590.15	603.1	51880	603.1	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20211020	221.4	221.4	213.45	216.85	11170	216.85	down	up	incorrect
HITECHGEAR.NSE	The Hi	20211020	264	264	241.6	243.95	16591	243.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20211020	7161	7161	6701	6727.2	21965	6727.2	down	down	correct
HLVLTD.NSE	HLV Limited	20211020	11.5	11.7	11.1	11.1	225742	11.1	down	up	incorrect
HMT.NSE	HMT Limited	20211020	30.05	30.8	29.55	29.55	3447	29.55	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20211020	77.65	77.95	75.7	76.4	77399	76.4	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20211020	1991	1997.7	1940	1945.85	6843	1945.85	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211020	329.99	329.99	320.1	324.77	5984	324.77	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20211020	644	658.45	622.55	644.5	201072	644.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20211020	42898	44282.65	42400.2	42454.2	7057	42454.2	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20211020	1380	1381.75	1331	1333.75	12700	1333.75	down	down	correct
HOVS.NSE	HOV Services Limited	20211020	54.75	54.75	52.35	52.35	23439	52.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20211020	70	70.5	66	67.8	144672	67.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20211020	50.7	51.3	49.4	50.7	6200979	50.7
HSIL.NSE	HSIL Limited	20211020	228	228	214.25	218.9	198085	218.9	down	down	correct
HTMEDIA.NSE	HT Media Limited	20211020	25.65	25.7	25	25.05	237706	25.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20211020	34.45	34.5	34.45	34.45	31429	34.45
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211020	45.6	46.25	44.8	44.95	6224170	44.95	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20211020	265.2	265.9	260.6	261.8	46480	261.8	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211020	162.45	164.4	153	155.6	12441581	155.6	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211020	253.45	255.3	244.55	246.55	19573106	246.55	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211020	263.99	263.99	256	256.37	3975	256.37	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211020	183.95	183.99	178.65	179.36	46191	179.36	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211020	48	48.69	47.18	47.65	527322	47.65	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20211020	746.75	757.45	741.9	745.85	12762996	745.85	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211020	407.7	407.7	385	394.19	8323	394.19	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211020	201.03	205.83	201.03	202.49	43608	202.49	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211020	1532	1535	1496.6	1504.4	844842	1500.31	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211020	42.09	42.29	41.68	42.16	398129	42.16	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211020	1000.7	1000.7	999.99	999.99	8123	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211020	155	155	137.7	144.27	175621	144.27	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211020	122.87	122.87	117.56	118.55	93864	118.55	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211020	203.99	204.87	199.66	199.76	6680	199.76	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211020	209.1	209.1	189.4	196.17	64035	196.17	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211020	100.75	100.75	98.05	98.43	17897	98.43	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211020	45.65	45.65	43.9	44	68203	44	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211020	653	661.35	619.15	631.75	4806465	631.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211020	675.99	675.99	665	666.26	1007	666.26	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20211020	286.5	288.85	258.65	271.1	925722	271.1	down	down	correct
ICRA.NSE	ICRA Limited	20211020	3747.55	3747.55	3610.25	3675.55	2656	3675.55	down	down	correct
IDBI.NSE	IDBI Bank Limited	20211020	55.5	58.1	54	56.75	25193588	56.75	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20211020	10	10.95	9.55	10.6	416526281	10.6	up	up	correct
IDFC.NSE	IDFC Limited	20211020	52.1	52.75	50.55	52	5940701	52	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211020	48.6	49.4	47.7	48.65	24487806	48.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20211020	216.3	216.3	190.64	191.23	1880	191.23	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20211020	844	844	756.55	789.45	36297977	263.15	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211020	660	671.55	630	640.35	57732	640.35	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20211020	1185	1209.55	1158	1173.6	55478	1173.6	down	down	correct
IFCI.NSE	IFCI Limited	20211020	13.4	13.55	12.8	12.9	6030382	12.9	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20211020	320	320	307.35	308.8	26072	308.8	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20211020	579.95	589	555.05	582.15	148358	582.15	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20211020	506	507.55	498	499.05	2509238	499.05	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20211020	839.6	855.3	790.5	810.1	75218	810.1	down	down	correct
IIFL.NSE	IIFL Finance Limited	20211020	286.9	291.25	278	285.3	352193	285.3	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20211020	108	110	101.9	105.5	715476	105.5	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211020	1626.2	1690	1620	1655.65	42553	1634.64	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20211020	67.05	73.35	67.05	71.2	2152	71.2	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211020	4.95	4.95	4.55	4.7	82661	4.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211020	3.85	4	3.7	3.8	95306	3.8	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211020	13.2	13.2	13.2	13.2	226681	13.2
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211020	777.5	789	753	764.55	12267	759.61	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20211020	773.3	816.15	770.55	796.15	7883	796.15	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211020	1.2	1.2	1.2	1.2	0	1.2
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211020	23.95	24.7	23	23.3	99617	23.3	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20211020	218	224.65	213	219.4	14827814	219.4	up	up	correct
INDIACEM.NSE	The India Cements Limited	20211020	205	211.35	200.5	203.45	3976833	203.45	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20211020	862.8	863	790.5	801.95	203351	801.95	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20211020	8840	9087.95	8360.05	8482.3	186052	8482.3	down	down	correct
INDIANB.NSE	Indian Bank	20211020	160.35	164.45	153.55	163.45	7628484	163.45	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211020	176.05	180.45	173.95	179.55	2820	179.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211020	199.4	200.1	195	196.05	38581	196.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20211020	2022	2073.9	1986.6	2011.95	682880	2011.95	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20211020	2470	2504.05	2450	2481.2	36548	2481.2	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20211020	13.5	13.5	12.1	12.85	22938	12.85	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20211020	392.85	393.05	376.55	385.05	33257	385.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20211020	465.2	513.65	457	469.55	1822121	469.55	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211020	51.2	51.25	47	48.55	47232	48.55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20211020	3.35	3.35	3.05	3.1	967707	3.1	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211020	287.85	287.85	278.1	282.1	78499	282.1	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20211020	174	175.55	164	174.15	19512	174.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211020	103	103	98	99.9	37632	99.9	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20211020	8.95	9.05	8.65	9.05	702135	9.05	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211020	77.7	78.1	76.05	76.5	159622	76.5	down	down	correct
INDSWFTLAB.NSE	Ind	20211020	61.05	62.45	60.25	60.65	63578	60.65	down	down	correct
INDSWFTLTD.NSE	Ind	20211020	14.35	14.35	14.35	14.35	25726	14.35
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211020	46.3	46.3	42.4	43.75	395029	43.75	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20211020	1190	1213.9	1172.45	1201.7	2850772	1201.7	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20211020	295.3	313.35	290.5	303	18376360	303	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211020	1824.9	1829.7	1776	1794.9	108808	1600.83	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20211020	47.7	47.7	46	46.4	4001094	46.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20211020	383	392	376	379.25	16120	379.25	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20211020	4.65	4.65	4.55	4.65	13824	4.65
INFRABEES.NSE	Nippon Mutual Funds	20211020	544	547.9	536	539.7	4540	539.7	down	up	incorrect
INFY.NSE	Infosys Limited	20211020	1829.4	1848	1794.05	1802.35	5876115	1786.52	down	up	incorrect
INGERRAND.NSE	Ingersoll	20211020	1150	1157	1103	1110.5	28820	1110.5	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211020	409.8	418	405	410.85	516404	410.85	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20211020	116	124.9	110.1	112.45	697766	112.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20211020	685	697	671.35	673.9	15862	673.9	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211020	45.8	47.8	44.5	45	13831	45	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20211020	4.5	4.5	4.5	4.5	0	4.5
INTELLECT.NSE	Intellect Design Arena Limited	20211020	686.95	691.35	656.45	669.85	333576	669.85	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20211020	71.45	71.95	67.05	68.8	81050	68.8	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20211020	2.55	2.6	2.5	2.6	2547452	2.6	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20211020	21.8	21.95	21.15	21.3	10347139	21.3	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20211020	133.2	134.3	129.65	130.55	10755221	125.87	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211020	588	589.55	567.35	576.3	239409	576.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20211020	2335	2400	2281.6	2309.2	456915	2300.11	down	down	correct
IPL.NSE	India Pesticides Limited	20211020	325.7	333.5	318.55	328	492111	328	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20211020	205.45	214.9	201.6	212.2	5439933	212.2	up	up	correct
IRCON.NSE	Ircon International Limited	20211020	46.4	46.7	44.75	45.75	2482031	45.07	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211020	4909.4	4999.8	4377.3	4434.35	19666785	886.87	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20211020	23.9	23.95	23.4	23.55	12927201	22.85	down	down	correct
ISEC.NSE	ICICI Securities Limited	20211020	861	885	785	797.15	1814316	785.39	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20211020	136.05	140.4	134.45	136.1	39987	136.1	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20211020	696.9	704.05	677	690	121254	690	down	down	correct
ISMTLTD.NSE	ISMT Limited	20211020	38	38.65	36.25	36.55	482421	36.55	down	down	correct
ITC.NSE	ITC Limited	20211020	245.95	248.5	242.35	246.6	47822165	246.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20211020	420	420	406.45	408.75	61523	408.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20211020	88.8	89.95	86.35	88.05	1134569	88.05	down	down	correct
ITI.NSE	ITI Limited	20211020	122.5	128	119.65	124.9	1645196	124.9	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20211020	6.15	6.25	5.85	5.95	415443	5.95	down	down	correct
IVP.NSE	IVP Limited	20211020	119.9	119.9	114	114.9	1464	114.9	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211020	2000.45	2000.45	1996.95	1996.95	5	1996.95	down	up	incorrect
IZMO.NSE	IZMO Limited	20211020	94	95.15	92.3	93	43409	93	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211020	38.65	38.75	37.3	37.7	4017933	37.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20211020	61.2	61.8	59.7	60.95	158941	60.95	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211020	169.85	170	162	164.55	225068	160.7	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211020	55	55	52.05	52.2	49801	52.2	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20211020	131.9	131.95	124.8	126.6	1701337	126.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211020	2.35	2.4	2.3	2.4	7548	2.4	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211020	93.5	96.45	89.8	95.05	1134244	94.58	up	up	correct
JASH.NSE	Jash Engineering Limited	20211020	489.4	492.6	479	485.35	9365	485.35	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20211020	254.3	254.3	238	244.25	49316	244.25	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211020	202.3	204.9	195.15	199	64281	199	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211020	26.8	27.05	25.2	25.8	770629	25.8	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211020	108.7	108.9	105.65	107.65	88842	107.65	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211020	1798.95	1798.95	1730.55	1763.95	93280	1763.95	down	down	correct
JBFIND.NSE	JBF Industries Limited	20211020	22.35	23.3	22.35	22.7	168932	22.7	up	up	correct
JBMA.NSE	JBM Auto Limited	20211020	604.9	604.9	571.05	578.05	108198	578.05	down	down	correct
JCHAC.NSE	Johnson Controls	20211020	2167	2198.7	2130.1	2141.95	13281	2141.95	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211020	97.7	99	95	96.3	124252	96.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20211020	25.9	25.9	24.45	24.65	165323	24.65	down	down	correct
JIKIND.NSE	JIK Industries Limited	20211020	0.55	0.55	0.55	0.55	1202	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20211020	149.4	165.1	149.4	165.1	41206	165.1	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20211020	1019	1019	996	1003.65	64747	1003.65	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20211020	119.05	120.05	115.4	117.1	1158468	117.1	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211020	439.75	446	427.05	441.2	7341439	441.2	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20211020	3.55	3.55	3.55	3.55	0	3.55
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211020	155.7	157	148.05	149.15	93352	149.15	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20211020	114	117.4	111.3	115.65	350048	115.65	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211020	27.2	27.85	26.1	26.1	56178	26.1	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211020	47.5	48.45	44.9	44.9	4167607	44.9	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211020	275.9	275.9	275.9	275.9	37460	275.9
JIYAECO.NSE	Jiya Eco	20211020	3.7	3.7	3.7	3.7	0	3.7
JKCEMENT.NSE	J.K. Cement Limited	20211020	3303.7	3334.95	3185	3213.15	134972	3213.15	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20211020	169	171.4	162.9	164.45	310954	164.45	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211020	608	609	580	589.55	281970	589.55	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20211020	242.5	242.5	230	232.45	1108927	232.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20211020	166	166.2	154.6	161.25	3401567	161.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211020	68.75	68.8	66.3	66.8	54379	66.8	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211020	113.5	113.5	108.65	109.3	150432	109.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20211020	92.3	92.8	89.9	90.9	1295583	90.9	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20211020	3.05	3.05	2.8	2.95	608160	2.95	down	down	correct
JOCIL.NSE	Jocil Limited	20211020	218.5	227.9	214	222.6	40903	222.6	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211020	9.4	9.4	8.7	8.95	7538205	8.95	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211020	2.05	2.1	2	2	4799247	2	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211020	144.65	144.65	144.65	144.65	18535	144.65
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211020	5.25	5.45	4.95	5.15	73234091	5.15	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20211020	177.7	178.2	169.25	172.65	1568230	172.65	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211020	316.45	331	305.5	314	534465	314	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20211020	375	391.9	363	376.2	1776301	376.2	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20211020	4709.2	4790	4665	4678.25	557	4678.25	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20211020	32.3	32.6	32.3	32.3	1681779	32.3
JSWSTEEL.NSE	JSW Steel Limited	20211020	692	695.7	675.4	685.15	3256699	685.15	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20211020	105.55	106.95	102.8	103.35	195040	103.35	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211020	4340	4340	3898.05	3965.2	2806519	3965.2	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211020	518.5	518.5	479.55	492.75	40756	492.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211020	700	700	655.15	673.55	2604835	673.55	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211020	640	645.75	623.95	630.35	195216	630.35	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20211020	7.8	7.8	7.6	7.6	1174045	7.6	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20211020	403	532.75	403	453.34	118641	453.34	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20211020	911.95	922	875.1	882.85	567403	882.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211020	163	163.05	159.05	160.75	334626	160.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20211020	21.25	21.25	19.25	20.85	723093	20.85	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211020	240	246.55	236.45	239.65	57471	239.65	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20211020	1285	1289.25	1212.25	1255.15	474692	1246.93	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211020	243.5	247.65	236	236.5	21636	236.5	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211020	423	427	411.05	417.15	206453	417.15	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20211020	195	196	190	190	1284	190	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211020	75.65	76.7	74.55	75.05	1358479	75.05	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211020	63.8	64	59.85	61.6	93953	61.6	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20211020	245.95	250.3	237	243.85	50198	243.85	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20211020	8.9	8.95	8.6	8.65	9615	8.65	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211020	180.05	189	180.05	182.15	25248	182.15	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211020	574.5	581	565.3	576.6	303312	575.39	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20211020	80.9	84.25	80.9	83	1657	83	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20211020	21.25	21.25	19.7	20	962894	20	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20211020	23.9	23.9	22.15	23.25	23644	23.25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211020	49.8	50.1	48	49.65	4866651	49.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211020	2.55	2.55	2.55	2.55	6819	2.55
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211020	7.6	8.35	7.6	7.6	28668	7.6
KAYA.NSE	Kaya Limited	20211020	508.5	527.7	488.75	499.95	47460	499.95	down	down	correct
KCP.NSE	The KCP Limited	20211020	137.2	147	127.9	132.3	459000	132.3	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211020	22.6	22.75	21.75	22	295947	22	down	down	correct
KDDL.NSE	KDDL Limited	20211020	512.85	521.55	480	485.15	9355	485.15	down	down	correct
KEC.NSE	KEC International Limited	20211020	459.95	468	453.1	462.2	572780	462.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20211020	23.4	23.8	21.6	22.45	237855	22.45	down	up	incorrect
KEI.NSE	KEI Industries Limited	20211020	993	993	922.45	942.55	323934	942.55	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211020	50.6	51.3	49.4	50.35	479278	50.35	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20211020	1422.5	1425	1385.05	1403.4	7555	1403.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211020	79	83.5	79	80	10131	80	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20211020	66.95	66.95	65	65.75	409610	65.75	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20211020	83	83	77	78.1	10013	78.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20211020	269	285	256.5	278.2	351799	278.2	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20211020	36.3	39.85	36.25	37.7	1383	37.7	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20211020	17.15	17.15	16.25	16.4	2064	16.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20211020	2085	2118.9	2051.15	2075.75	2810	2075.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20211020	165.55	166	160.65	161.65	10149	161.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211020	1116.15	1145	1110	1134.9	141939	1134.9	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211020	986	1048.75	986	1004.3	4111	1004.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20211020	278	284.85	262.2	268.7	115304	267.66	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20211020	512	515.4	496.75	499.8	171174	499.8	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211020	259.3	263	245.75	257.7	176958	257.7	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211020	398.9	398.9	375	385.75	15690	385.75	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211020	225.85	226.55	212.05	215.75	263180	215.75	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211020	1570.05	1608.7	1540	1573.95	4261	1573.95	up	up	correct
KITEX.NSE	Kitex Garments Limited	20211020	163.05	163.5	156	159.15	117058	159.15	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211020	1020.5	1026.6	984.85	1006.1	77378	199.55	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211020	26.9	26.9	25.5	25.8	267393	25.8	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20211020	300.7	306	288	302.55	743819	302.55	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211020	67.35	67.9	66.3	66.65	108983	66.65	down	down	correct
KOLTEPATIL.NSE	Kolte	20211020	315.6	317.95	294.05	302.05	472942	302.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20211020	204.2	213.3	204.2	211.3	136837	211.3	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211020	2042	2044.95	1998.2	2015.45	1794893	2015.45	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211020	400.17	401.99	396.99	399.83	236261	399.83	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211020	194.99	194.99	191.78	192.4	57477	192.4	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211020	101.05	103.88	100.2	100.6	7853	100.6	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211020	264.05	272.73	262.95	270.38	32146	270.38	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211020	35	35	33	33.7	206437	33.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211020	50.7	51	47.65	49.6	86520	49.6	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20211020	105.95	105.95	98.5	99.9	14867	99.9	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211020	129.1	135	128.05	132.9	30978	132.9	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20211020	348	350.5	338	340.9	645950	340.9	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211020	471.95	471.95	445	450.65	447282	450.65	down	down	correct
KRBL.NSE	KRBL Limited	20211020	305.85	306.8	285.3	290.55	606315	290.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211020	163.55	165.9	158	158.9	29759	158.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20211020	5.1	5.3	4.85	4.95	189422	4.95	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20211020	180.45	180.6	171.95	173.05	7862	173.05	down	down	correct
KSB.NSE	KSB Limited	20211020	1309	1310	1256.9	1264.65	14647	1264.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20211020	546.55	550.5	522.5	524.15	272927	520.03	down	down	correct
KSL.NSE	Kalyani Steels Limited	20211020	387.8	387.8	373.7	375.85	85991	375.85	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20211020	71.65	74.1	69.85	71.05	2794845	71.05	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20211020	79	79.3	75.25	75.95	138139	75.95	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20211020	92.75	94.15	90.1	91.35	12848965	91.35	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211020	4.75	4.75	4.55	4.55	1106	4.55	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211020	3700	3714.8	3512.5	3526.6	212027	3526.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211020	85.05	88.9	82.85	83.5	13545	83.5	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20211020	310.05	313.25	294.65	297.85	212607	297.85	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20211020	64.95	65.8	64	64.7	111566	64.7	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20211020	615	616.95	590.4	599.45	2364834	598.47	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211020	8751	8895.7	8550.25	8782.95	11875	8782.95	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211020	52.15	53.65	49.25	51.9	5232057	51.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211020	78.55	79.95	72.55	76.3	3035	76.3	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211020	527.4	527.4	501	517.55	272051	517.55	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20211020	7.2	7.2	6.8	6.85	249688	6.85	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20211020	49.1	49.1	46.65	47	117821	47	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211020	171.4	177	169.7	172.35	324762	172.35	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20211020	445	447.4	432	435.35	3303840	435.35	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211020	22.9	23.35	22.7	23.2	4736	23.2	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20211020	197.6	197.6	192.46	193.06	472	193.06	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211020	667.78	667.78	655	656.29	113	656.29	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211020	180.5	184	178.3	179.21	1657	179.21	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211020	368	369.45	355.5	358.8	50650	357.19	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211020	378.95	381.8	365.5	368.15	146951	368.15	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211020	233.1	241.2	226.05	228.45	14013	228.45	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20211020	2506.6	2516.25	2429.85	2474.9	67450	2474.9	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211020	1001.81	1002	999.25	999.99	1471874	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211020	1005	1008	990	999.99	20921	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20211020	0.33	0.34	0.31	0.33	245885	0.33
LOKESHMACH.NSE	Lokesh Machines Limited	20211020	52.3	52.3	50.3	50.85	25740	50.85	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211020	42.75	43.7	41.1	42.1	9279	42.1	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211020	127.85	130.75	120.75	128.6	111673	128.6	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20211020	4.8	4.8	4.6	4.6	69841	4.6	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20211020	5.1	5.1	4.7	5.1	12377762	5.1
LT.NSE	Larsen & Toubro Limited	20211020	1855	1868.65	1796.3	1806.7	3295376	1806.7	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20211020	6806	7155	6500	6940.15	1863489	6924.24	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20211020	5374	5374	4623.25	4953.3	1934946	4942.35	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20211020	1414.95	1416.95	1390	1391.8	4042	1391.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211020	140	140	133.5	136.35	158552	136.35	down	up	incorrect
LUPIN.NSE	Lupin Limited	20211020	938.4	939.2	918.4	929.65	1305385	929.65	down	down	correct
LUXIND.NSE	Lux Industries Limited	20211020	3580	3629.5	3449.95	3520.75	46880	3510.04	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20211020	520	525	499.5	499.5	1715131	499.5	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20211020	89.1	89.1	87	89.05	855809	89.05	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211020	5	5.25	4.85	4.9	28050	4.9	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20211020	913	924.9	894.65	899.35	3551282	899.35	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211020	191.4	192	181.75	184.5	5097569	184.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20211020	138.35	139.95	132.7	134	23943	134	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20211020	56.55	58.2	54.25	55.55	32728	55.55	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20211020	5.6	5.75	4.9	5.2	132374	5.2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20211020	30.2	30.65	29.65	29.8	134611	29.8	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211020	303	303	282	288.3	29072	288.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20211020	7.75	7.95	7.65	7.7	8658	7.7	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20211020	21.6	21.7	20.75	20.95	7587368	20.95	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211020	101	101	95.9	95.9	5231	95.9	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211020	90.2	92.35	89.8	90	20868	90	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211020	135.5	137.1	133.5	133.85	47575	133.85	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211020	105.95	107.15	102.55	104.75	64805	104.75	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211020	289	296.8	275	292.4	1494876	292.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211020	274	298.8	265	289.3	509017	289.3	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20211020	740	746.5	706.6	709.95	99940	709.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211020	4799.95	4811	4625	4677.7	7078	4677.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211020	516.1	520.95	485.3	505.15	332983	505.15	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20211020	1135	1160	1080	1099.25	124423	1099.25	down	down	correct
MAJESCO.NSE	Majesco Limited	20211020	90.25	92.1	87.5	89.3	185200	89.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211020	35.4	35.5	34.6	34.95	29176	34.95	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211020	193.75	193.75	187.7	188.33	64829	188.33	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211020	21.45	22.4	20.2	22.15	434499	22.15	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211020	24.45	24.45	20.05	20.35	1180047	20.35	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20211020	68.8	68.8	64.05	65.7	36931	65.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20211020	32.4	32.8	30.8	30.95	64496	30.95	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20211020	118.85	120.5	112.95	114.25	425783	114.25	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20211020	200.4	202	193.3	195.6	6424748	194.78	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211020	145.95	149.5	140.2	147.45	86054	147.45	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211020	72.7	73.75	72.1	72.3	330391	72.3	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211020	438	438	422.45	428.1	37106	428.1	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211020	17.9	18.4	17.2	17.25	18718	17.25	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20211020	108.8	109.5	105.25	107.2	227809	107.2	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211020	108.7	108.7	102.1	106.9	807100	71.27	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20211020	13.3	13.45	12.75	13.25	37824	13.25	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20211020	79	82.75	78.2	78.75	19771	78.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211020	92.5	93.95	87.9	88	84425	88	down	down	correct
MARICO.NSE	Marico Limited	20211020	575.95	577.5	558.45	560.85	1227089	557.86	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20211020	68	68.95	66.7	67.4	1182106	67.4	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20211020	7615	7667.35	7515	7590.75	488082	7590.75	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20211020	789.1	792.2	749.7	753.05	42353	753.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20211020	39.95	41.8	38	41.4	2914	41.4	up	up	correct
MASTEK.NSE	Mastek Limited	20211020	3100	3150	2820.95	2956.4	861677	2956.4	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20211020	1014.95	1052	1003	1016.8	169151	1016.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211020	87.5	89.5	86.5	89	75746	89	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211020	335.8	346.5	332	342.5	484858	342.5	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211020	133	135	126	129.05	276469	129.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211020	475.35	475.35	451	455.4	47471	455.4	down	down	correct
MAZDA.NSE	Mazda Limited	20211020	651	654	636	640.6	2466	640.6	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211020	263	274.6	256.35	272	2132157	272	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211020	186	186	178.05	181.3	24062	181.3	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211020	6.5	6.55	6.2	6.25	44204	6.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20211020	22.1	22.25	21.25	21.7	79369	21.7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20211020	83	83.85	79	82.5	39822	82.5	down	up	incorrect
MCDOWELL.NSE	N	20211020	859	863	836.35	839.05	3355223	839.05	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20211020	28.7	28.7	26.75	26.75	844819	26.75	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211020	1935.05	1966.5	1895	1927.9	599867	1927.9	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20211020	18	18	17	17.3	309392	17.3	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20211020	3.6	3.6	3.55	3.55	1250	3.55	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20211020	82.5	83.5	74.65	76.45	281161	74.41	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211020	22.7	23.15	21.35	21.8	730705	21.8	down	down	correct
MERCATOR.NSE	Mercator Limited	20211020	1.65	1.7	1.6	1.6	673249	1.6	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20211020	5.4	5.4	5.05	5.25	11117	5.25	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20211020	2758	2959.45	2672.55	2907.55	872824	2907.55	up	up	correct
MFSL.NSE	Max Financial Services Limited	20211020	981	988	959.3	979.5	2492736	979.5	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20211020	1061	1068.2	1038	1043.75	454915	1043.75	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211020	250	250.25	237.25	244.45	439621	244.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211020	197.4	197.4	191.25	192.6	306588	192.6	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20211020	128.4	130.35	125.85	127.35	278816	127.35	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20211020	760	773.35	750	759.2	146928	759.2	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20211020	94.8	97.65	92.45	94.85	52412	94.85	up	up	correct
MINDTREE.NSE	Mindtree Limited	20211020	4779	4916.65	4592.75	4779.95	1868316	4769.95	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20211020	20.05	20.85	19.2	19.6	708434	19.6	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20211020	61.9	67.45	60.05	64.15	2181294	64.15	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20211020	11.2	11.2	9.65	10.5	38088	10.5	down	down	correct
MMFL.NSE	M M Forgings Limited	20211020	908.7	927	864.45	887.85	21711	887.85	down	down	correct
MMP.NSE	MMP Industries Limited	20211020	151.55	151.55	145	146.6	41314	146.6	down	down	correct
MMTC.NSE	MMTC Limited	20211020	47.2	47.25	45.3	45.6	3454232	45.6	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20211020	85	85	81.4	82.75	3476	82.75	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20211020	12.7	12.7	11.75	12.05	14413	12.05	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20211020	9.55	10.4	9.5	9.5	40779	9.5	down	down	correct
MOIL.NSE	MOIL Limited	20211020	167.5	171.95	164	169.15	567776	169.15	up	down	incorrect
MOLDTECH.NSE	Mold	20211020	78	79.4	76.2	76.95	33404	76.95	down	down	correct
MOLDTKPAC.NSE	Mold	20211020	700	709.95	650.55	671.65	110915	671.65	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211020	102.4	114.98	102.4	113.44	967192	113.44	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211020	395	414	381.7	402.4	284479	402.4	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20211020	18.5	18.5	17.6	17.75	21056	17.75	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20211020	52.25	52.9	50	50.5	2043253	50.5	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211020	233	236.95	226.55	230.25	8266812	230.25	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211020	901	910	875	896.35	1322765	896.35	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211020	24.2	25.35	24.1	24.3	6450	24.3	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20211020	3572.15	3595.9	3367.6	3470.15	986753	3470.15	down	down	correct
MPSLTD.NSE	MPS Limited	20211020	718	738.8	695.1	699.75	87411	699.75	down	down	correct
MRF.NSE	MRF Limited	20211020	83150	83382.45	81000	82516.55	28021	82513.39	down	up	incorrect
MRO.NSE	TEK	20211020	65	65.8	62.6	62.65	14262	62.65	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211020	51.1	51.5	50	50.6	1993067	50.6	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20211020	10	10	9.25	9.4	356048	9.4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20211020	462.55	477.7	436.45	445.8	2112219	443.23	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20211020	1696	1696.95	1506	1536.5	384942	1536.5	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20211020	8.85	9	8.6	8.75	167331	8.75	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211020	18.8	18.8	17.9	18.25	1458358	18.25	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20211020	26.25	26.25	26.25	26.25	0	26.25
MUKANDLTD.NSE	Mukand Limited	20211020	139	142.15	135.4	138.65	18958	138.65	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20211020	43.2	47.5	39.95	47.45	348288	47.45	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20211020	57.35	58.55	56	57.65	176247	57.65	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20211020	136.9	136.9	134.1	135.1	28456	135.1	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211020	27	27.25	26.2	26.35	89914	26.35	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211020	401.15	404.9	384.65	391.05	23878	391.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211020	1547	1566.2	1513.95	1533.25	671846	1533.25	down	down	correct
NACLIND.NSE	NACL Industries Limited	20211020	76.05	77.95	73.6	74.2	122663	74.04	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211020	10.4	10.55	9.9	9.95	1093938	9.95	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211020	7.3	7.3	7.3	7.3	0	7.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211020	32.9	32.9	31.5	31.55	6513	31.55	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211020	288.95	288.95	276.4	278.1	12884	276.84	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211020	120	123.05	115.2	115.65	59817	115.65	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20211020	240.95	242	234	236.7	22289	236.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211020	496.5	496.5	453.05	481	78593	479.61	down	down	correct
NAM.NSE	INDIA	20211020	458.8	470.7	445.4	461.05	1455498	461.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20211020	875	888.9	857	860.15	206839	859.62	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20211020	313.9	315	303.3	309.3	33370	309.3	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20211020	113.8	113.8	106.75	109.45	47258759	107.24	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211020	6	6	5.5	6	602420	6
NAUKRI.NSE	Info Edge (India) Limited	20211020	6979.8	7088.9	6705	6917	506746	6917	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211020	3690	3732.95	3323.25	3502.4	1303571	3497.15	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20211020	42	42	40.2	40.8	444387	40.8	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20211020	110	110.85	106.5	107.75	251866	107.75	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20211020	2935	2935	2796.8	2857.95	128428	2857.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20211020	47.3	47.35	45.75	46.15	8874486	46.15	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211020	2651.45	2665	2366.65	2452.8	459	2452.8	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211020	122.95	123.85	118.6	120.75	441444	120.75	down	down	correct
NCC.NSE	NCC Limited	20211020	79.6	79.6	77.55	78.35	2591134	78.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20211020	243	247	236.7	239.2	239726	239.2	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20211020	1389.95	1420	1342.4	1396.95	369	1396.95	up	up	correct
NDL.NSE	Nandan Denim Limited	20211020	72.9	74.1	71.2	72	39461	72	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20211020	387.95	387.95	359	359.95	11225	359.95	down	down	correct
NDTV.NSE	New Delhi Television Limited	20211020	85.5	85.5	79.1	79.95	117364	79.95	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211020	19.95	20.15	19.1	19.5	125742	19.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20211020	29.45	29.45	28.4	28.75	399414	28.75	down	down	correct
NELCAST.NSE	Nelcast Limited	20211020	86.95	86.95	84	85.6	144423	85.6	down	down	correct
NELCO.NSE	Nelco Limited	20211020	912.1	912.1	912.1	912.1	37041	912.1
NEOGEN.NSE	Neogen Chemicals Limited	20211020	1380	1427	1260.1	1291.1	276684	1291.1	down	up	incorrect
NESCO.NSE	Nesco Limited	20211020	644.9	645	622	629.4	70906	629.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20211020	190.11	192.43	188	189.98	4598	189.98	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20211020	80	81.24	78.6	79.08	17309	79.08	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211020	48.89	48.89	45.23	46.84	5915	46.84	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20211020	23.37	23.37	22.53	22.64	43479	22.64	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20211020	194.69	194.69	189.24	190.02	7092	190.02	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20211020	103.8	103.8	100.78	101.24	4972	101.24	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20211020	81.25	86	80	83.8	5627322	83.8	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20211020	1649	1699.5	1567	1580.95	23774	1580.95	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211020	630.55	637.9	601	603.5	101216	603.5	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20211020	5.8	6.05	5.8	5.9	29851	5.9	up	up	correct
NFL.NSE	National Fertilizers Limited	20211020	58.4	58.4	56.85	57.75	530756	57.75	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20211020	527.85	529.7	504.4	521.35	227480	521.35	down	down	correct
NHPC.NSE	NHPC Limited	20211020	34.25	34.25	32.05	32.3	11853827	32.3	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20211020	163.5	165	160	161.45	369394	161.45	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211020	29.85	31.4	27.65	30	78793	30	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20211020	202.39	202.39	196.46	197.3	1250249	197.3	down	down	correct
NIITLTD.NSE	NIIT Limited	20211020	359	359	344.65	348.15	403549	348.15	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20211020	6.25	6.35	5.9	5.95	671352	5.95	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20211020	1.8	1.8	1.75	1.75	187648	1.75	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20211020	2656.1	2665.65	2570	2610.05	6029	2610.05	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20211020	1041	1044	998	1001.7	9065	500.85	down	down	correct
NITCO.NSE	NITCO Limited	20211020	23.8	24.2	21.8	23	100216	23	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211020	1.25	1.25	1.15	1.25	127452	1.25
NITINSPIN.NSE	Nitin Spinners Limited	20211020	229	237.5	220	227.1	197520	227.1	down	down	correct
NKIND.NSE	N.K Industries Limited	20211020	37	39.45	37	37.55	2396	37.55	up	up	correct
NLCINDIA.NSE	NLC India Limited	20211020	71.4	71.45	67	68.95	9544067	68.95	down	down	correct
NMDC.NSE	NMDC Limited	20211020	152.5	152.85	148.15	149.15	12128714	140.04	down	down	correct
NOCIL.NSE	NOCIL Limited	20211020	295	296	271.05	284	2142449	284	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211020	6.55	7.1	6.55	7.05	396853	7.05	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211020	6.55	6.55	6.55	6.55	108	6.55
NOVARTIND.NSE	Novartis India Limited	20211020	801.1	801.1	784	789.4	9799	789.4	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20211020	214.48	214.48	204	205.6	6262	205.6	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20211020	322.8	323	309.1	310.8	32900	310.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20211020	141.4	142.35	135.3	138.85	195038	138.85	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20211020	1804.95	1804.95	1756	1766.45	802	1766.45	down	down	correct
NTL.NSE	Neueon Towers Limited	20211020	2.4	2.4	2.4	2.4	23819	2.4
NTPC.NSE	NTPC Limited	20211020	150.65	150.65	145.3	146.25	16129487	146.25	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211020	592.1	596.65	585	585.75	72405	585.75	down	down	correct
NURECA.NSE	Nureca Limited	20211020	1849.95	1849.95	1700	1759.9	15590	1759.9	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211020	525	526.6	504.2	520.35	793648	520.35	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20211020	442.55	447.15	434.58	443.39	59118	443.39	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20211020	890	894.95	821	863.5	39397	861.81	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20211020	904.8	920.85	867.8	882.2	1373791	882.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211020	1072	1082.45	1030.5	1038.35	16876	1031.39	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20211020	4949.9	4977	4666.55	4684.5	315975	4684.5	down	down	correct
OIL.NSE	Oil India Limited	20211020	232.9	233.55	225.1	228.35	741784	224.26	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211020	9.6	9.6	9.6	9.6	5890	9.6
OLECTRA.NSE	Olectra Greentech Limited	20211020	514.05	559.95	508.5	544.9	387267	544.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20211020	45.85	46.5	44.5	44.8	30137	44.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20211020	79.45	79.45	76	76.55	50405	76.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211020	23.65	25.55	23.6	23.6	137022	23.6	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211020	19	19	18.05	18.45	16397	18.45	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20211020	41.25	41.25	41.25	41.25	1456186	41.25
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211020	159.25	159.35	153.65	154.9	17118996	149.09	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20211020	117.7	121.3	114.4	119.1	562300	119.1	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20211020	219.15	227.4	211.95	222.95	32594	222.95	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211020	349.2	349.2	349.2	349.2	8628	349.2
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211020	3.05	3.25	3.05	3.1	205424	3.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20211020	81	81	76.05	77.2	14522	77.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20211020	29.15	29.15	27.4	28.5	75616	28.5	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20211020	29.55	29.6	28.05	28.15	137661	28.15	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211020	8.7	8.9	8.25	8.5	67153	8.5	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20211020	360	365.5	341.1	345.45	25727	345.45	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20211020	155.8	157	152.3	153.9	493330	153.9	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20211020	325.2	335.2	321	325.3	291096	325.3	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20211020	42.85	43.8	41.1	41.6	1817743	41.6	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20211020	71.35	72.9	68	71.35	14576	71.35
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211020	32.7	33	31.3	32	2247578	32	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211020	2790	2800	2705.25	2728.1	17654	2728.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20211020	1.35	1.35	1.35	1.35	0	1.35
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211020	17.25	17.35	16.2	16.55	51744	16.55	down	down	correct
PAEL.NSE	PAE Limited	20211020	6.85	6.85	6.55	6.55	861	6.55	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20211020	38499.5	38553.6	37220	37403.15	48518	37266.95	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20211020	1112	1112	1025	1099.2	217860	1099.2	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20211020	80	80.45	67.3	75.05	19330	75.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20211020	127.5	127.5	120.3	121.6	36348	121.6	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20211020	257.15	258.95	243.45	246.55	161106	246.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20211020	68.75	68.75	65.5	68.45	104464	68.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20211020	258.85	263	252.2	256.8	142064	254.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20211020	12.95	13	12.5	12.6	199638	12.6	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20211020	132	137.8	130.35	135.75	609333	135.75	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20211020	15.2	15.35	14.35	14.6	763693	14.6	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20211020	25.3	26.7	24.1	25.5	3109010	25.5	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211020	22.7	23	21.25	22.3	40421	22.3	down	up	incorrect
PATSPINLTD.NSE	Patspin India Limited	20211020	8.95	9.1	8.75	8.85	8617	8.85	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20211020	28.9	28.95	27.55	27.8	2561204	27.8	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211020	41.5	43.2	40.65	41.7	311144	41.7	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20211020	3.2	3.2	3.2	3.2	1250	3.2
PDSMFL.NSE	PDS Multinational Fashions Limited	20211020	1380	1416.8	1349.85	1377.3	8611	1377.3	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20211020	15.6	15.65	15.2	15.4	22888	15.4	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20211020	2746.7	2772.7	2610	2662.1	659611	2662.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20211020	29.65	29.65	28.25	28.85	644616	28.85	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20211020	11.8	12.15	11.4	11.8	260732	11.8
PERSISTENT.NSE	Persistent Systems Limited	20211020	4199	4284	3961.2	4225.3	363080	4225.3	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20211020	230.85	233	227.8	230.95	5231637	224.13	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20211020	144.25	144.3	138.75	140.45	8055405	137.67	down	down	correct
PFIZER.NSE	Pfizer Limited	20211020	5300	5399.9	5220	5261.7	50731	5261.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20211020	82.75	82.75	82.75	82.75	23199	82.75
PFS.NSE	PTC India Financial Services Limited	20211020	21.9	22	20.55	21	3830184	21	down	down	correct
PGEL.NSE	PG Electroplast Limited	20211020	493	499.8	425.6	470.95	113282	470.95	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211020	14100	14400	13901.4	14318	10312	14238.29	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20211020	5530	5564.65	5449	5486.25	10884	5396.53	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20211020	298	308.25	298	299.05	13605	299.05	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211020	242	245.5	234.25	235.6	1287803	235.6	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211020	961.05	968.7	936.75	940.25	201781	940.25	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20211020	2474.8	2479	2395.55	2417.5	289981	2417.5	down	down	correct
PIIND.NSE	PI Industries Limited	20211020	3235	3249.9	3015.2	3054.85	542766	3054.85	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211020	1989.95	1989.95	1891.55	1915.45	17496	1915.45	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211020	7.25	7.3	7.05	7.1	561841	7.1	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20211020	170.05	174.4	169.05	170.35	41125	170.35	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211020	60.7	60.7	58.3	59.25	58967	59.25	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20211020	173	174.5	168.75	169.9	139703	169.57	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211020	322	322	306	307.9	512	307.9	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211020	257.5	259.7	237.3	244.65	118428	244.65	down	down	correct
PNB.NSE	Punjab National Bank	20211020	43.9	44.5	42.65	43.1	115424264	43.1	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20211020	67.8	67.95	65.55	66.45	220804	66.45	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20211020	555	570	547.65	547.65	450390	547.65	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20211020	38.05	40.15	37.05	37.85	40024	37.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20211020	356.9	360.25	345.7	358.1	396724	358.1	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211020	207.55	207.55	200.6	205.1	4978	205.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20211020	345	349.3	338	340.6	13830	340.6	down	down	correct
POKARNA.NSE	Pokarna Limited	20211020	570	576	538.05	569.9	249209	569.9	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20211020	2389.9	2399.85	2260.05	2294.15	808017	2294.15	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20211020	943.2	970.5	898.25	954.35	82802	954.35	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20211020	1825.1	1845	1750.05	1811.15	132208	1795.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211020	246.7	247.7	235.05	239.95	14332	239.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211020	155	159.15	152.1	153.3	834362	153.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20211020	200	200.25	193.35	194.35	16432451	191.53	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211020	2562	2589.6	2425	2494.6	41164	2494.6	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20211020	1045	1051.05	1012.4	1041.15	49813	1041.15	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20211020	252	252	230.35	242.75	95900	242.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20211020	159.6	159.6	152.45	155.05	60878	155.05	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20211020	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211020	18.35	18.45	17.55	17.85	80406	17.85	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20211020	334	337.8	318.25	319.9	369972	319.9	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20211020	73.25	73.45	70.5	71	745028	71	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211020	2.6	2.75	2.35	2.6	2102743	2.6
PRAXIS.NSE	Praxis Home Retail Limited	20211020	37.2	37.2	37.2	37.2	20330	37.2
PRECAM.NSE	Precision Camshafts Limited	20211020	105.6	107.45	100	103.4	363927	103.4	down	down	correct
PRECOT.NSE	Precot Limited	20211020	257.9	258.55	250.3	254.35	11642	254.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20211020	256	263	248.35	260.75	98739	51.86	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211020	262.9	262.9	242.25	243.3	7832	243.3	down	down	correct
PREMIER.NSE	Premier Limited	20211020	4	4.25	3.95	4.1	41328	4.1	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211020	71.6	72	68	68.9	9579	68.9	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20211020	30.75	31.55	29.15	29.7	55461	29.7	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20211020	440.95	445.65	424	433.6	937570	433.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20211020	101.4	103.5	94.55	96	1269008	96	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20211020	112.1	114.9	105	105	50594	105	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211020	728.9	734	693.1	715.65	406411	714.37	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20211020	28.35	28.6	27.5	27.95	237015	27.95	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20211020	122.5	122.8	120.2	121.15	419872	121.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20211020	18.3	18.95	17.95	18.15	744164	18.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20211020	519.8	519.8	500.7	511.2	296654	511.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20211020	29.11	30.56	29.11	30.1	3395501	30.1	up	up	correct
PTC.NSE	PTC India Limited	20211020	128	129.75	120.55	126.95	1850808	124.79	down	down	correct
PTL.NSE	PTL Enterprises Limited	20211020	50.7	54	49.6	51.65	487767	25.83	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211020	1560.95	1560.95	1425	1437.55	33693	1437.55	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20211020	1.9	1.9	1.85	1.9	133722	1.9
PURVA.NSE	Puravankara Limited	20211020	133.1	133.6	128.05	129.25	360648	129.25	down	down	correct
PVR.NSE	PVR Limited	20211020	1685	1715	1658.05	1672.2	787877	1672.2	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20211020	2044.05	2044.05	2038.8	2040	1031	40.8	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20211020	1978.78	1978.78	1873.6	1900	21	1900	down	down	correct
QUESS.NSE	Quess Corp Limited	20211020	910.45	916.95	853.35	875.95	135328	872.12	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211020	230	230.65	224	225.85	152341	225.85	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20211020	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20211020	1.4	1.4	1.35	1.35	93076	1.35	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20211020	1124	1159.7	1088	1114.75	372980	1114.75	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20211020	25.75	25.75	24.5	24.95	586103	24.95	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20211020	133.8	133.8	128.3	128.9	2023640	128.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20211020	242	243.45	231.65	238.35	1954067	237.27	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211020	635	648.65	633	634.7	245846	633.86	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20211020	2311.8	2315	2202.5	2222.4	8901	2222.4	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20211020	40	40	35	40	17520	40
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211020	25.35	26.9	24.95	25	35919	25	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20211020	36.9	36.9	35.2	35.7	6336	35.7	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20211020	7.7	7.7	7.7	7.7	0	7.7
RALLIS.NSE	Rallis India Limited	20211020	287	295	279.9	282.45	2185846	282.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211020	19.6	19.75	19.1	19.15	45803	19.15	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211020	270	270	253	257.3	56353	257.3	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20211020	978	999.95	966.1	985.7	517071	985.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20211020	296	296	284.05	287.8	91557	287.8	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211020	479.25	479.25	460.55	464.35	72932	464.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211020	150.4	154.95	146.1	148.85	45790	148.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20211020	28.5	28.8	26.9	26.9	1033891	26.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20211020	289	295	281.1	287.95	5908	287.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211020	605	609.8	594	597.3	24981	597.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211020	2219.8	2225	2082.6	2220.4	40242	2220.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20211020	465	465	451	455.55	553192	455.55	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20211020	855	856.5	822.3	826.5	16275	826.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20211020	191.2	191.45	185.75	188.95	5248726	188.95	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211020	81.95	82.45	80.05	80.5	2315140	79.05	down	down	correct
RCOM.NSE	Reliance Communications Limited	20211020	3.05	3.1	2.95	3	15392500	3	down	down	correct
RECLTD.NSE	REC Limited	20211020	155.6	158.5	152.2	153.6	4680365	151.11	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20211020	147.7	151.45	142.45	148.75	2829911	148.75	up	up	correct
REFEX.NSE	Refex Industries Limited	20211020	141.15	142.9	136.15	138.25	77883	138.25	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20211020	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20211020	1340	1360	1296.9	1337.8	235976	1337.8	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20211020	20.75	20.8	19.95	19.95	1289047	19.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20211020	2742.75	2742.75	2691.5	2700.4	5865926	2700.4	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20211020	161	164.9	154.3	157.65	1401355	157.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20211020	95.55	95.55	91.65	92.3	1270273	92.3	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20211020	239	239	225	230.45	8396	230.45	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20211020	29.25	30.3	29.1	29.5	9100733	29.5	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20211020	314.5	314.6	303.4	304.65	153458	304.65	down	down	correct
REPRO.NSE	Repro India Limited	20211020	597	597	567.05	579.55	13968	579.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20211020	119.35	126.55	118.3	121	57542	121	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20211020	628.5	641.9	620	624.4	1121	624.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20211020	876	883.4	837.85	858.05	38098	858.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20211020	4.1	4.15	3.95	4	1036231	4	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20211020	46.1	46.35	45.1	45.75	413795	45.75	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211020	702	702	672.55	676.1	188567	676.1	down	down	correct
RITES.NSE	RITES Limited	20211020	282	286.65	280	284.1	192278	280.1	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211020	13.65	13.65	12.7	12.75	35880	12.75	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20211020	1200	1214	1177	1208.45	128928	1207.95	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211020	2.1	2.1	2.05	2.1	24697	2.1
RML.NSE	Rane (Madras) Limited	20211020	400.65	413.9	378	387.8	91101	387.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211020	3	3.1	2.95	3	1014359	3
ROHITFERRO.NSE	Rohit Ferro	20211020	12.85	12.85	12.85	12.85	180149	12.85
ROHLTD.NSE	Royal Orchid Hotels Limited	20211020	93.9	95.4	89.25	89.85	65204	89.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20211020	3	3.05	3	3	1057237	3
ROLTA.NSE	Rolta India Limited	20211020	5.5	5.5	5.25	5.3	459256	5.3	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20211020	1460	1482.3	1421	1444.7	50289	1444.7	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20211020	162	164.6	155.75	157.35	81807	157.35	down	down	correct
ROUTE.NSE	Route Mobile Limited	20211020	2179.4	2184	2045	2083.45	210215	2083.45	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20211020	655	659	632.8	635.3	33989	635.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20211020	15.75	15.9	15.35	15.35	16567771	15.35	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211020	61	61	58.25	58.45	198471	58.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211020	34.8	35.5	32.95	33.25	99761	33.25	down	down	correct
RSWM.NSE	RSWM Limited	20211020	335.3	364.9	327.65	352.6	218772	352.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20211020	213	219.75	209.55	216.7	91749	213.87	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211020	4.3	4.35	4.15	4.15	14408596	4.15	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20211020	290.55	293.9	280	283.15	23533	283.15	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20211020	1017	1017	993.1	998.25	23475	998.25	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211020	7.05	7.05	6.75	6.9	50150	6.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20211020	86.8	86.8	84	84.2	29954	84.2	down	down	correct
RUPA.NSE	Rupa & Company Limited	20211020	468.8	479.55	460	463.6	175921	463.6	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20211020	32.5	33.2	31.55	32.5	14768852	32.07
S&SPOWER.NSE	S&S Power Switchgear Limited	20211020	31	32.8	30.3	30.55	5677	30.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211020	3.05	3.25	3.05	3.2	16341	3.2	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211020	2.5	2.5	2.5	2.5	0	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20211020	52.4	52.8	50.2	50.3	675094	50.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211020	17.2	17.2	16.1	16.15	922607	16.15	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20211020	825	834.9	810.05	827.45	11337	827.45	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211020	32.05	32.9	30.5	31.35	14196	31.35	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20211020	287.3	292.95	280	284.5	45835	284.5	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20211020	122.7	123.25	118.5	119.45	34047612	115.62	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20211020	168	168	160.45	161.9	24301	161.9	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20211020	15.25	15.45	14.6	14.75	158620	14.75	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20211020	1056	1056	990.2	1013.45	66581	1010.34	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20211020	10.6	10.6	9.9	10.15	170119	10.15	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20211020	273.7	275.95	266	266.8	19458	266.8	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20211020	199.95	199.95	188	195.75	3181	195.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20211020	9.95	10.05	9.55	9.7	79083	9.7	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20211020	162.7	163.75	156.15	158.4	26882	158.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20211020	2.9	2.95	2.8	2.85	61360	2.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20211020	9	9.15	8.7	8.75	23954	8.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20211020	785	794.75	765.3	769.4	959	769.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211020	288.45	288.45	277	277.8	46521	277.8	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20211020	241	244.95	221.65	244.95	465647	244.95	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20211020	67.15	71.7	65.9	69.8	2761510	69.8	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211020	194.8	198.8	184	186.4	81991	186.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20211020	32	32.1	30.05	30.8	174315	30.8	down	down	correct
SANOFI.NSE	Sanofi India Limited	20211020	8136.5	8153	7881	8119.9	14798	8119.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211020	0.65	0.7	0.6	0.65	2076647	0.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211020	800.05	814.8	763.85	785.3	65222	785.3	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20211020	4350	4386.35	4290	4307.8	11276	4307.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211020	52.1	54.15	49.3	51.5	631756	51.5	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20211020	1475	1519	1414	1459.4	143562	1446.03	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211020	355	378	355	366.35	81936	366.35	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211020	3.05	3.05	3.05	3.05	12755	3.05
SATIA.NSE	Satia Industries Limited	20211020	95.35	95.35	91.75	92.5	138539	92.5	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20211020	76.55	78.05	75.1	75.85	104937	75.85	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211020	1111	1117	1083.05	1103.25	850277	1103.25	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211020	158.16	162	157.64	158.64	2588	158.64	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20211020	1199	1203	1155.9	1168.75	2063277	1168.75	down	up	incorrect
SBIN.NSE	State Bank of India	20211020	488.8	507.5	483.1	499.9	34080545	499.9	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20211020	12.25	12.25	12.25	12.25	10798	12.25
SCHAEFFLER.NSE	Schaeffler India Limited	20211020	7935	7935	7574.7	7596.85	19297	7596.85	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20211020	125.7	131.85	119.7	121	257175	121	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211020	117.2	117.2	113.55	114.5	673281	114.5	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20211020	135	137.6	129.75	133.9	2957685	133.9	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20211020	44.5	44.5	42.5	43.45	80963	43.45	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20211020	1216.55	1219.4	1154.8	1190.85	27102	1190.85	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20211020	157	157.05	147.1	149.45	130444	149.45	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20211020	12.3	12.3	11.6	11.6	124845	11.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20211020	210.1	211.65	203	205.1	616926	205.1	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211020	176.25	180.1	170.3	174	31772	174	down	down	correct
SETCO.NSE	Setco Automotive Limited	20211020	17.95	17.95	17.4	17.5	133590	17.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20211020	207.5	207.5	205	206.39	134	206.39	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20211020	4215	4219.65	4203.6	4214.95	13166	4214.95	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20211020	187.74	188.72	185.81	186.41	152234	186.41	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211020	393.05	397.48	390.31	395.13	27967	395.13	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20211020	459.99	461	446.61	447.6	17376	447.6	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211020	1.35	1.35	1.25	1.3	447045	1.3	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20211020	61	63.9	56.2	61.45	268352	61.45	up	up	correct
SFL.NSE	Sheela Foam Limited	20211020	2523.1	2596	2411.6	2505.85	47374	2505.85	down	down	correct
SGL.NSE	STL Global Limited	20211020	15.4	15.4	14.45	14.85	77959	14.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20211020	30.5	30.7	30.15	30.15	8507	30.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211020	782	784.35	719.1	728.1	211534	728.1	down	down	correct
SHALBY.NSE	Shalby Limited	20211020	167	168.3	162	164.15	262136	164.15	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20211020	94	95.8	91.2	93.55	166360	93.55	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20211020	565.1	565.1	545	552.9	77035	552.9	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20211020	163.2	163.25	152.25	155.2	188779	155.2	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20211020	314.4	318.85	306	309.05	122447	309.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211020	626.7	640	611	618.6	12224	618.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20211020	460	467.49	450.32	451.25	512	451.25	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211020	143.95	143.95	137.5	139.85	125994	139.85	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20211020	466	474	442.3	454.05	84101	454.05	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211020	605.05	608	588.1	591.5	250910	591.5	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211020	30.7	30.75	28.25	28.55	187244	28.55	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211020	102.9	103.35	96.2	98.4	10094	98.4	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20211020	233	233	220.25	222.35	21095	222.35	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20211020	153.2	153.9	148.3	149.85	131930	149.85	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20211020	282.7	299.85	277.15	280.6	644267	280.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211020	82.5	85.8	81.35	82.35	402702	80.85	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20211020	27699	28027.25	27296.35	27457.4	36072	27457.4	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211020	222.3	229	215.05	218.2	145586	218.2	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20211020	13	13.75	12.5	13.3	62676	13.3	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20211020	2.1	2.1	1.8	1.95	15153855	1.95	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20211020	126.95	126.95	120.8	122.05	24035	122.05	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211020	364	376	325.75	343.7	271181	343.7	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211020	965.35	965.35	906	915	234	915	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211020	2199.3	2467	2125	2287.05	85391	2276.44	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20211020	6.2	6.2	6.2	6.2	301776	6.2
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211020	14.1	14.1	13.45	13.45	388354	13.45	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211020	371.2	371.75	360.4	362.35	388065	360.01	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20211020	10.15	10.65	9.7	10.05	3680	10.05	down	down	correct
SICAL.NSE	Sical Logistics Limited	20211020	19.6	20.8	17.55	17.55	2985359	17.55	down	down	correct
SIEMENS.NSE	Siemens Limited	20211020	2311.5	2318	2202	2210.7	291025	2210.7	down	down	correct
SIGIND.NSE	Signet Industries Limited	20211020	44.25	44.25	42.75	42.9	11141	42.9	down	down	correct
SIL.NSE	Standard Industries Limited	20211020	16.15	16.15	16	16.15	122606	16.15
SILINV.NSE	SIL Investments Limited	20211020	321.1	321.3	308	308.7	3849	308.7	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211020	20.35	22.15	20.35	21.4	3382	21.4	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211020	27.25	28.3	26.9	26.9	92088	26.9	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211020	40.35	41.5	38.9	39.95	130309	39.95	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20211020	4.9	4.95	4.65	4.85	8511641	4.85	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20211020	407	407.35	395	402.45	27380	402.45	down	down	correct
SIS.NSE	SIS Limited	20211020	485	492.65	475	483.35	151432	483.35	down	down	correct
SITINET.NSE	SITI Networks Limited	20211020	2.1	2.1	2.1	2.1	822466	2.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20211020	443	448.3	424.35	432.5	130631	429.74	down	down	correct
SJVN.NSE	SJVN Limited	20211020	31.15	31.15	29.4	30	5844162	30	down	down	correct
SKFINDIA.NSE	SKF India Limited	20211020	3179	3250	3096.05	3124.5	32316	3124.5	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20211020	4.1	4.45	4.1	4.15	119368	4.15	up	up	correct
SKIPPER.NSE	Skipper Limited	20211020	78.95	78.95	74.7	76.95	211463	76.95	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211020	83.4	83.4	81	82.05	68930	82.05	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20211020	119.3	121.9	115.25	118.85	71916	118.85	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20211020	718	751.4	707	737.75	169363	737.75	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20211020	840.65	840.65	797.8	810	7719	810	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211020	149.4	149.4	141	142.4	91762	142.4	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20211020	43.15	46.5	42.25	45.15	8379186	45.15	up	up	correct
SOBHA.NSE	Sobha Limited	20211020	805	823.95	770	801.1	248522	801.1	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211020	1410	1411.4	1318	1372.85	60041	1372.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211020	2719.9	2728.1	2551.95	2585.1	49448	2585.1	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20211020	839	839	800	829.4	27270	829.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211020	7.65	7.7	7.25	7.35	32461	7.35	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211020	51.25	51.25	48.25	48.8	10632	48.8	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211020	691.9	694	630	643.35	4178371	643.35	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20211020	1009	1024.9	899	917.65	1064552	908.97	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211020	120.95	120.95	112.65	115.3	123368	115.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20211020	1529.6	1531.35	1465	1492.5	17257	1492.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211020	10.65	10.8	10.4	10.45	17244534	10.45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211020	127.5	140.9	127.5	140.6	68653	140.6	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20211020	330	330	311.4	320.15	55845	320.15	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211020	544	544	530	531.7	55519	531.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211020	291.1	292.8	277.05	280.5	610508	280.5	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20211020	2.1	2.1	2.1	2.1	0	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211020	110.8	110.8	98.25	101.95	899314	101.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20211020	131.7	131.7	125.2	127.5	768615	127.5	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20211020	1.3	1.4	1.3	1.35	29770	1.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211020	49.4	50.4	47.85	48.3	642829	48.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20211020	74.5	75.1	72.8	73.6	3222101	73.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20211020	45.85	46.85	43.4	44.5	47335	44.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20211020	10.6	10.95	10.5	10.55	19249	10.55	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20211020	5.4	5.75	5.3	5.35	2500207	5.35	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20211020	0.7	0.7	0.7	0.7	0	0.7
SREEL.NSE	Sreeleathers Limited	20211020	182.2	184.05	177	178.4	15248	178.4	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211020	5.1	5.1	5.1	5.1	561126	5.1
SRF.NSE	SRF Limited	20211020	2301	2303	2175.65	2209.1	1691384	2209.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211020	334.55	345.55	332.5	337.3	34616	337.3	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211020	211.95	212.45	205.3	206.45	65193	206.45	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211020	1437.8	1474.65	1406.8	1438.7	2012398	1431.79	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20211020	1855	1900	1773	1807.7	15107	903.85	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20211020	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20211020	555	555	537.6	542.7	1038888	542.7	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20211020	103	103.25	101.3	101.65	266888	101.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20211020	148.9	148.9	144	145.4	64883	145.4	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211020	109.55	110.35	107	107.55	52594	107.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20211020	58.55	58.7	55.65	56.9	55812	55.96	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20211020	78.5	78.5	71.25	73.35	191894	73.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20211020	165.6	169	161.3	166.75	42903	166.75	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20211020	200	201	194.85	196.2	45741	196.2	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20211020	274.7	285.6	271.35	282.85	1284000	282.85	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211020	1066.6	1066.6	992.35	1030.25	214432	1030.25	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20211020	20.35	20.35	20.35	20.35	13	20.35
SUBROS.NSE	Subros Limited	20211020	340	348.25	327.1	345.35	41954	345.35	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211020	654	657.55	639	641.15	199977	641.15	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20211020	8.5	8.5	7.9	8	176653	8	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211020	404	408.7	397.15	400	335830	400	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20211020	12.25	12.25	11.6	11.75	38357	11.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20211020	752.9	752.9	730.2	734.3	4469	734.3	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20211020	3726.1	3726.1	3599.95	3690.35	6661	3690.35	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211020	2	2	1.95	1.95	123016	1.95	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20211020	2474	2525	2430.05	2509.55	68938	2509.55	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211020	80.8	81.6	78.15	80.4	201089	80.4	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211020	411.65	411.65	392.2	397.45	2948	397.45	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211020	918.9	919.15	871	881.45	82000	881.45	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211020	87	87.35	83.15	83.95	678264	83.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211020	825.05	834.8	807.5	814.9	2089252	814.9	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20211020	485.25	488.7	465	468.4	472780	468.4	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20211020	547.95	554.9	536	543.1	1349424	540.73	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20211020	174.65	177.1	169.3	172.5	24217	172.5	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20211020	12.2	12.85	11.75	11.95	37914	11.95	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20211020	769.9	775.85	728	731.65	113505	727.13	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211020	372	372	349.85	362.9	248567	362.9	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20211020	2594	2594	2410	2438.65	107226	2432.2	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20211020	22.1	22.1	22.1	22.1	75477	22.1
SURANAT&P.NSE	Surana Telecom and Power Limited	20211020	9.9	10.3	9.5	9.5	250784	9.5	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211020	69.35	69.7	64.25	64.25	87471	64.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211020	679.5	679.5	660	667.65	59750	667.65	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211020	67	67.05	64.5	65.2	188590	65.2	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20211020	59.3	59.3	59.3	59.3	0	59.3
SUVEN.NSE	Suven Life Sciences Limited	20211020	108.8	108.95	102.5	104.7	947741	104.7	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211020	526.85	555	521.2	536.45	327616	536.45	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20211020	7.15	7.2	6.85	7	26400729	7	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20211020	132	132	125	126.85	66913	126.85	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20211020	1737.95	1737.95	1678.9	1684.7	10484	1684.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211020	252	256.7	246.4	252.7	37348	252.7	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211020	428.7	434.15	411.15	418	1223914	418	down	down	correct
SYMPHONY.NSE	Symphony Limited	20211020	1070	1083	1046.5	1076.4	197172	1074.31	up	up	correct
SYNGENE.NSE	Syngene International Limited	20211020	609.95	612.4	600	605.95	559347	605.95	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211020	75.5	76.9	74.3	75.7	7473	75.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211020	153.1	159.5	148.85	153.15	2220562	153.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20211020	50.5	50.75	49.05	49.7	871105	49.7	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211020	278.1	282.45	272	274.05	32605	274.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20211020	979	1020	953.05	997.4	377373	997.4	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20211020	7	7.35	6.65	6.9	5825	6.9	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20211020	3.95	4.1	3.95	3.95	4227	3.95
TARMAT.NSE	Tarmat Limited	20211020	68.4	68.4	62.6	63.9	38161	63.9	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211020	17619	17898	17400	17515.6	843	17515.6	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20211020	1080.8	1085.85	1009.05	1033.85	4962360	1033.85	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20211020	237	242	224	227.05	5144557	227.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20211020	1508	1519	1401.2	1442.15	340905	1442.15	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20211020	841	851.9	822.55	826.95	1535158	826.95	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20211020	6318	6387.9	5975	6178.85	226705	6178.85	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20211020	1614.7	1614.7	1525.25	1538.1	132631	1538.1	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20211020	1070	1075	1034	1038	108669	1038	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20211020	481.8	497	471.25	486.9	55444814	486.9	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20211020	237.45	250	223	232.35	13734684	232.35	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20211020	225	236.3	217.5	230.35	219286012	230.35	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20211020	1372	1376	1326.65	1343.3	6975774	1343.3	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20211020	91	91	87.5	88.6	2979710	88.6	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211020	949.9	949.9	901.55	913.8	62484	913.8	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211020	2189.9	2200.45	2079	2104.7	73985	2104.7	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211020	87.8	88.4	85.2	85.9	559727	85.9	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20211020	486	571.7	484	561.15	3028170	559.71	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20211020	365	369	357	363.1	997	363.1	down	down	correct
TCIEXP.NSE	TCI Express Limited	20211020	1612	1674.95	1470.15	1603.4	84028	1600.8	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20211020	5.35	5.45	5.35	5.35	2050	5.35
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211020	739	775	702.35	717	629314	717	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211020	523.85	548.85	521	533.1	14621	533.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20211020	3612	3630	3578.3	3608.85	2933693	3608.85	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20211020	350	350	327.25	336.4	49492	336.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211020	4860	4969.05	4802	4823.6	9759	4823.6	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20211020	6.55	6.6	6.1	6.45	5364	6.45	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20211020	1544	1576.5	1515.8	1539.3	5159270	1524.13	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211020	268	269.5	260.05	262.75	94738	262.75	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20211020	495	498.2	468.35	468.35	413267	468.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20211020	55	55.35	51.55	52.2	90015	52.2	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211020	59	59.9	58.35	58.85	19027	58.85	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211020	51.4	51.4	49.1	49.65	106447	49.65	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211020	35.73	36.09	33.82	35.64	3480254	35.64	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211020	71.7	71.7	68.1	69.15	334416	69.15	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20211020	6.15	6.15	5.7	5.7	3162	5.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211020	11.45	11.75	10.65	10.65	59778	10.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211020	1305	1343.8	1242.45	1256.95	19255	1256.95	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211020	112.9	129.4	111.75	115.15	27899	115.15	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20211020	950	950	906	920.4	4005	920.4	down	down	correct
THERMAX.NSE	Thermax Limited	20211020	1373.55	1430	1352	1385.1	71649	1385.1	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211020	77.4	80	75.6	76	945817	76	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211020	18.15	19.4	18.15	19.2	8028	19.2	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20211020	1170	1170	1125	1134	46657	1134	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20211020	47.9	49.1	47.05	49.1	970019	49.1	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211020	1773.3	1792	1739	1743.85	14546	1722.22	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211020	944	944	771.3	890.25	30450	890.25	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20211020	1393.5	1429.95	1323.6	1380.25	136692	1380.25	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20211020	6.9	6.9	6.35	6.35	12422	6.35	down	up	incorrect
TIL.NSE	TIL Limited	20211020	169.8	169.8	164.1	167.2	7801	167.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20211020	50.35	50.35	46.7	47.5	5425	47.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20211020	74.95	74.95	71.5	72.45	457669	72.45	down	down	correct
TIMKEN.NSE	Timken India Limited	20211020	1752	1770.65	1716.45	1727.75	17899	1727.75	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20211020	315.75	315.75	304	305.8	574451	305.8	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20211020	1350.1	1437.65	1321	1432.25	41455	1432.25	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211020	280.05	281.8	266	271.25	509289	271.25	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20211020	14.95	14.95	14.95	14.95	29265	14.95
TITAN.NSE	Titan Company Limited	20211020	2487.1	2505.55	2403	2411.4	2868983	2411.4	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211020	19.8	21.4	18.05	20.25	3904966	20.25	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211020	124.1	124.95	119.15	122.55	402008	122.55	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211020	137	137.95	134.25	135.4	149561	135.4	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211020	9.45	9.45	8.75	9.35	26644	9.35	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211020	104.45	104.75	100.5	100.85	10015	100.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211020	3095.25	3095.25	2935.6	2982.25	189888	2982.25	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20211020	511.3	517.35	496.05	498.3	1002255	498.3	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211020	121.2	122.45	115.5	117.4	12103	117.28	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20211020	171	177.95	169	171.8	14969	171.8	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211020	9.45	9.45	9.05	9.1	20258	9.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20211020	60.9	61.05	58.05	58.55	53199	58.55	down	up	incorrect
TRENT.NSE	Trent Limited	20211020	1116.65	1138.2	1085	1111.4	574423	1111.4	down	down	correct
TRF.NSE	TRF Limited	20211020	138	142	137.2	138.4	13428	138.4	up	up	correct
TRIDENT.NSE	Trident Limited	20211020	42	43.35	39.8	40.2	62783403	39.83	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20211020	124.55	126.7	120	121.05	126269	121.05	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211020	30.25	30.25	28.75	29.1	131708	29.1	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20211020	166	168.6	160.05	164.05	248732	163.56	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211020	208	208	194.45	201.05	1067222	199.83	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20211020	675.75	677.6	640	650.15	12352	650.15	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20211020	9999	10345.55	9650	9730.4	69133	973.04	down	down	correct
TTL.NSE	T.T. Limited	20211020	82	86	80.45	83.55	99930	82.6	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211020	53.2	54.4	53.2	53.2	8227368	53.2
TV18BRDCST.NSE	TV18 Broadcast Limited	20211020	47	48.3	45.55	46.15	23178449	46.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20211020	170.95	171.25	161.6	162.35	68164	162.35	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20211020	581	590.8	570.85	579.3	1094973	579.3	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20211020	2417.9	2423.95	2320	2339.25	9012	2339.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20211020	299	300.05	294	295.3	62357	295.3	down	down	correct
TVVISION.NSE	TV Vision Limited	20211020	2.5	2.5	2.5	2.5	16136	2.5
TWL.NSE	Titagarh Wagons Limited	20211020	101.4	101.8	96.8	97.55	1067549	97.55	down	down	correct
UBL.NSE	United Breweries Limited	20211020	1670.5	1692	1646.4	1659.75	268663	1659.75	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211020	153.9	153.9	150.3	151.6	39115	151.6	down	down	correct
UCOBANK.NSE	UCO Bank	20211020	14.3	14.35	14.05	14.1	6271571	14.1	down	down	correct
UFLEX.NSE	Uflex Limited	20211020	610	622	586.4	597.75	465969	597.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20211020	101.95	102	96.35	99.2	333335	99.2	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211020	29.3	29.3	27.5	27.85	152774	27.85	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20211020	3.3	3.3	3.05	3.1	1388218	3.1	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211020	158	159.2	152.7	157.5	599211	157.5	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211020	22.6	22.8	22.1	22.25	2843294	22.25	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20211020	7100	7309.8	7092.25	7129.6	703897	7129.6	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20211020	77.1	77.45	75	76.05	31111	76.05	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211020	4	4	3.75	3.8	50101	3.8	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211020	265	267.85	256.8	258.05	62860	258.05	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20211020	122.95	122.95	117	120.3	31740	120.3	down	down	correct
UNIONBANK.NSE	Union Bank of India	20211020	45.2	49.2	44.6	47.7	57112542	47.7	up	up	correct
UNITECH.NSE	Unitech Limited	20211020	1.75	1.75	1.7	1.75	2880705	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211020	393.15	404.75	390	395.65	2063	395.65	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20211020	59	59.4	53.55	55.6	59100	55.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20211020	172.95	172.95	166.55	167.15	23668	167.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211020	370.75	381.5	362	378	2434	378	up	up	correct
UPL.NSE	UPL Limited	20211020	733.7	734.9	711.25	715.9	1568362	715.9	down	down	correct
URJA.NSE	Urja Global Limited	20211020	8.05	8.2	7.65	7.95	6225302	7.95	down	down	correct
USHAMART.NSE	Usha Martin Limited	20211020	90.9	91.1	86.6	87.95	915673	87.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20211020	1101	1108.9	1075	1086.85	116343	1086.85	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20211020	47	47.47	44.62	45.12	16075	45.12	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20211020	1975.55	1975.55	1900	1917.46	523	1917.46	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20211020	655.99	660	585	643.72	696	643.72	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20211020	51.7	54.48	49.1	50.22	5429	50.22	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211020	4.25	4.3	4.15	4.2	694050	4.2	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211020	189.05	193.3	183.95	187.5	39409	187.5	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20211020	182	182	175.75	175.75	41723	175.75	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20211020	1095.25	1119.25	1076.1	1090.6	15176	1090.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211020	723	724.95	699	704.2	125576	702.31	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20211020	36.05	36.65	36.05	36.25	41527	36.25	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20211020	40.95	40.95	39.8	40	3870266	40	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20211020	1541	1548	1470.05	1489.4	62523	1489.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211020	66.9	72.5	64.75	69.45	978220	45.45	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211020	22.7	23.85	22.05	22.6	34383	22.6	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20211020	299.9	299.9	292.5	293.95	127181	293.95	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20211020	26.05	26.75	25	25.45	663508	25.45	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20211020	18.35	18.35	16.5	17.15	116279	17.15	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20211020	906.95	908.9	837	850.65	961208	850.65	down	up	incorrect
VEDL.NSE	Vedanta Limited	20211020	363.8	364.4	348.2	356.25	15654936	342.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20211020	3045	3045	2970	3001.25	71863	3001.25	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20211020	472	484.8	433	465.35	108449	465.35	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20211020	100.7	102.5	99	99.2	75431	99.2	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20211020	1180	1180	1143.5	1152.75	6238	1152.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20211020	116.9	116.9	111	112.5	67683	112.5	down	down	correct
VGUARD.NSE	V	20211020	255	256	245.2	248.45	723753	248.45	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20211020	3130	3148.85	3000	3032.4	1138	3032.4	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20211020	4.4	4.55	4.2	4.2	58829	4.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211020	356	357.85	337	342.1	123728	341.68	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20211020	2.3	2.3	2.3	2.3	107613	2.3
VIKASECO.NSE	Vikas EcoTech Limited	20211020	2.25	2.3	2.1	2.1	6331468	2.1	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211020	2.1	2.1	2	2.05	2387490	2.05	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20211020	5.3	5.35	5	5.05	975126	5.05	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20211020	300	303.5	287.25	290.65	34459	290.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20211020	2005.3	2089.6	1960	2068.9	97823	2068.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211020	1173.1	1175	1137.6	1163.8	13812	1163.8	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211020	277	277	265.55	269.05	92768	269.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20211020	17.5	17.5	16.9	16.95	137976	16.95	down	down	correct
VIPIND.NSE	VIP Industries Limited	20211020	566.4	585	545.05	551.15	748354	551.15	down	down	correct
VIPULLTD.NSE	Vipul Limited	20211020	29.85	29.85	27.35	27.9	16452	27.9	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20211020	668	668	640.55	642.2	48355	642.2	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20211020	15.1	15.1	15.1	15.1	127635	15.1
VISESHINFO.NSE	MPS Infotecnics Limited	20211020	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20211020	101.2	101.95	96.4	96.5	97249	96.5	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20211020	700	700	675	693	5473	693	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211020	36.85	37.64	35.29	36.29	4713615	36.29	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211020	0.8	0.8	0.75	0.75	1880917	0.75	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211020	20.9	20.9	20.1	20.3	142529	20.3	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20211020	199.7	201.2	193.5	196.65	64941	196.65	down	up	incorrect
VMART.NSE	V	20211020	4381	4429.45	4061.9	4115.3	84114	4115.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211020	1466.4	1470.95	1400.25	1433.55	13235	1433.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20211020	1300	1301.9	1243.55	1247.6	1278748	1247.6	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20211020	384.95	388.65	376.1	381.85	552516	381.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20211020	267.7	267.7	254	262.55	170881	262.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20211020	3685	3701	3528.15	3598.9	14920	3598.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211020	3065	3089.8	2832.9	2884.95	31685	2884.95	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20211020	1922	1922	1835	1867.25	85109	1835.66	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20211020	337.9	346.55	332.35	336.85	221117	336.85	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20211020	7549.5	7881	7351	7797	31623	7797	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211020	54.3	54.8	53.35	53.85	250418	53.85	down	down	correct
WANBURY.NSE	Wanbury Limited	20211020	77.6	80	76.4	79.8	22617	79.8	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20211020	114.8	114.9	112.55	113.45	84357	113.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20211020	78.5	79.15	73.4	74.85	489297	74.85	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20211020	54	55.1	52.6	53.55	13850	53.55	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20211020	140	141	132.7	134.5	1871348	134.5	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20211020	99	100.35	95.75	97.55	170622	97.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20211020	318.1	330.3	318.05	320.3	440	320.3	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20211020	151.2	151.5	143.15	146.35	4103020	146.35	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20211020	4335.95	4384.35	4280	4340.75	1123	4340.75	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20211020	584	593.95	561.3	574.9	145950	574.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20211020	760.95	764.7	729.95	733.4	15595	733.4	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20211020	2317.55	2360	2277.85	2309.05	98812	2309.05	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211020	23.45	23.45	22.5	23.05	20525	23.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20211020	33	33.35	30.85	31.15	130668	31.15	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20211020	55.2	59.9	55.2	58	88	58	up	up	correct
WIPRO.NSE	Wipro Limited	20211020	713.6	722.75	695.75	701.95	8054391	701.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211020	464	465.45	445.1	450.6	538340	450.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211020	241	243.75	231	237.75	99352	237.75	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20211020	89.85	89.85	85.8	86.25	31382	86.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20211020	8.25	8.25	8.25	8.25	12417	8.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211020	265	271.6	257	260.2	298484	260.2	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20211020	113.5	118.2	109.5	113.05	634120	113.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211020	406	411.55	392.1	394.65	17411	394.65	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20211020	644	644	604.3	606.15	48819	606.15	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211020	100.9	101.75	96.55	98.7	103700	98.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20211020	13.6	13.75	13.3	13.5	100540663	13.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211020	311	325	306.7	320.05	37524512	320.05	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20211020	13.95	14.25	13.55	13.95	1638676	13.95
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211020	12.5	12.85	11.9	12.25	2167704	12.25	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20211020	85.4	88.55	85.4	87	615	87	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20211020	512	515.2	491.25	501.7	904084	501.7	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20211020	221	239.4	217.65	225.95	2022795	225.95	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211020	115.5	119.05	112.3	113.55	35466	113.55	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20211020	36.85	36.85	33.4	34.75	2168	34.75	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20211020	138.5	140.4	133.85	137.9	12607297	137.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20211020	385.1	391.25	377.5	381.3	60683	381.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20211020	121	122	117	118.45	31257	118.45	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20211020	139.6	139.6	129.85	132.75	117194	130.81	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20211020	2278	2279.85	2201.1	2226.95	16693	2226.95	down	down	correct