CollectAI

close-nse_india_stocks

2021/11/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211112	66.15	67.9	64	64.45	209722	64.45	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211112	58.1	58.1	58.1	58.1	20333	58.1
3MINDIA.NSE	3M India Limited	20211112	27300	27300	26400	26715.8	4272	26715.8	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20211112	13.3	13.3	12.6	13.1	10184	13.1	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20211112	435	435	422	427.7	12798	427.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20211112	102	104.9	100.4	102.95	189787	102.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211112	7.05	7.15	6.65	6.65	1009483	6.65	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20211112	53.2	53.2	53.2	53.2	0	53.2
AARON.NSE	Aaron Industries Limited	20211112	27.5	27.5	27.5	27.5	0	27.5
AARTIDRUGS.NSE	Aarti Drugs Limited	20211112	551	561.4	551	552.9	121292	552.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20211112	950.1	951.2	932.05	948.3	1186211	948.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20211112	1248	1248	1211	1219.65	10713	1219.65	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211112	26.8	26.9	25.05	26	15023	26	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20211112	58.75	61.9	56.7	59.9	40610	59.36	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20211112	2780	2920	2770	2861.3	249123	2861.3	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20211112	54	55.2	53.75	54	54196	54
ABB.NSE	ABB India Limited	20211112	2160.2	2232	2153.5	2211.3	258341	2211.3	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20211112	20001	20056.5	19705.55	19754.65	11666	19754.65	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211112	108.95	109.25	106.1	106.55	1766815	106.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211112	302.9	305.75	297	298.2	3079654	298.2	down	down	correct
ACC.NSE	ACC Limited	20211112	2568	2578	2546	2571.95	303364	2571.95	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20211112	1179	1191	1172.95	1186.05	46495	1186.05	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20211112	253	258.9	247.6	255.15	393377	255.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20211112	1678.3	1719.5	1670.1	1705.2	5349189	1705.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20211112	1248	1292.3	1237.35	1292.3	1685194	1292.3	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211112	737.7	755.5	734.25	750.3	4585484	750.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20211112	109.2	110.7	107	108.45	5006556	108.45	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20211112	1929.75	1988.35	1900	1988.35	206635	1988.35	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20211112	870	870	850	851.3	9422	851.3	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20211112	831.25	845	776.65	805.6	31596	805.6	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20211112	12.75	12.75	11.9	12.1	17059	12.1	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20211112	129	130	116.95	121.2	889917	121.2	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211112	79.05	82.2	75.3	78.2	16314	78.2	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211112	356.6	359.85	352	352.85	151058	352.85	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20211112	208.55	211.7	207.8	210.2	328044	210.2	up	up	correct
AFFLE.NSE	Affle (India) Limited	20211112	1161.5	1172	1140	1168.65	376538	1168.65	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211112	388.7	388.7	365	373.25	63779	373.25	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20211112	1000	1000	953.7	987	751	987	down	down	correct
AGRITECH.NSE	Agri	20211112	69	69.45	66.75	69.25	2056	69.25	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20211112	16.2	19.8	16.2	18.35	592684	18.35	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20211112	186	188.9	182.05	184.75	3782	184.75	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211112	410	455	410	450.4	317197	450.4	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20211112	257.15	257.3	256.5	256.5	482	256.5	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20211112	1897.7	1903.85	1880	1896.7	11158	1896.7	down	down	correct
AIRAN.NSE	Airan Limited	20211112	20.75	20.75	20.15	20.55	40444	20.55	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20211112	2165	2196.95	2135	2184.4	35545	2184.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211112	353	355	335.15	338.25	16605	338.25	down	up	incorrect
AKASH.NSE	Akash Infra	20211112	229.5	229.5	214.5	221.45	37463	221.45	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20211112	504.9	504.9	482.15	485.5	32635	485.5	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211112	10.9	10.9	10.15	10.15	799618	10.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20211112	2149.9	2149.9	2090	2116	20020	2116	down	down	correct
ALANKIT.NSE	Alankit Limited	20211112	17.2	17.25	16.95	17.05	677118	17.05	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20211112	632.55	639.7	624.15	629.85	27281	629.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20211112	112.8	113.3	109.05	109.85	190611	109.85	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20211112	770	887	765.05	808	67758	808	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20211112	91.45	95.2	90.05	90.9	41859	90.9	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20211112	3540.05	3673.55	3501.9	3550.2	561320	3550.2	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211112	3297.1	3332.95	3274.9	3284.2	26748	3284.2	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20211112	366.9	375.1	365	372.95	605911	372.95	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20211112	504.9	519.1	494.75	497.15	26771	497.15	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211112	125.9	131.4	125.9	129.35	15709	129.35	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20211112	22.65	23.3	22.5	22.8	5032081	22.8	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20211112	51.6	53	51.2	51.8	25873	51.8	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20211112	359	363.3	355.15	359.6	15670	359.6	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20211112	3.5	3.55	3.3	3.4	38388	3.4	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211112	699	703.5	695.6	696.7	611957	692.35	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20211112	3400	3419.8	3300	3312.7	24216	3312.7	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211112	2105.95	2159.05	2090.1	2145.8	25097	2145.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20211112	424	427.15	419.7	422.85	1246774	422.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20211112	37	38.4	36	36.3	57569	36.3	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20211112	35.4	35.75	34.1	34.55	23585	34.55	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211112	954	966.2	934.5	953.7	48405	952.67	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20211112	74.9	74.9	72.25	72.65	232696	72.65	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20211112	17.3	17.6	16.75	17	390087	17	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20211112	236.95	237.9	233.5	234.35	10062	234.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211112	695.9	695.9	667	669.05	56376	133.81	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20211112	21.55	22.45	20.9	21.45	16399	21.45	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211112	6.65	6.65	6.65	6.65	485764	6.65
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211112	13.5	14.1	13.4	13.95	230720	13.95	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20211112	6.7	6.85	6.55	6.75	184234	6.75	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20211112	0.85	0.85	0.8	0.85	524537	0.85
ANUP.NSE	The Anup Engineering Limited	20211112	1053.7	1056.65	1030	1039.75	12583	1039.75	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20211112	826.15	835.15	815	820.35	89284	819.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20211112	737	749	711.1	722.4	189009	722.4	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20211112	425.9	425.9	378.75	380.55	207263	380.55	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20211112	404.7	414.9	398	399.35	238348	399.35	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20211112	295.4	302	290.25	292.7	87516	292.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211112	890	923.8	882.4	920	574173	920	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211112	770	782	764.05	780.45	326310	780.45	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211112	122.65	123.75	118.1	118.8	145415	118.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211112	4612.9	4688	4571.15	4669.5	423439	4669.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20211112	1762	1787.95	1762	1781.05	11777	593.68	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20211112	233	235.4	230.55	232.5	1696917	232.5	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211112	829	839.9	803	808.5	1289	808.5	down	down	correct
APTECHT.NSE	Aptech Limited	20211112	384.7	394.05	368.85	370.45	348833	370.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211112	41.05	41.05	41.05	41.05	61610	41.05
ARCHIES.NSE	Archies Limited	20211112	17.65	17.9	17.45	17.6	25328	17.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20211112	30	30.45	29.15	29.45	11645	29.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20211112	153.75	156	150.5	153.95	49320	153.95	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211112	47.55	47.55	47.45	47.45	12343	47.45	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211112	178.95	180.8	173.4	180.35	197632	180.35	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20211112	981.55	1038.6	981.55	1005.1	23415	1005.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211112	67.2	67.9	66.75	67.35	27799	67.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20211112	116	117	111.25	114.05	13102	114.05	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20211112	33.45	33.45	31	31.3	221713	31.3	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211112	28.5	28.5	28	28.05	5147	28.05	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211112	36.75	37.65	36.25	36.35	57702	36.35	down	up	incorrect
ARVIND.NSE	Arvind Limited	20211112	135	136.8	132	135.65	1365916	135.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211112	340.85	343.5	334	336.55	227003	336.55	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20211112	219.55	225	212	214.8	46740	214.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211112	424	498	415.55	481.65	2364450	481.65	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211112	314.35	320.65	301.8	303.5	25953	303.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211112	139.3	139.3	139.3	139.3	11313	139.3
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211112	592.9	595	555	575.4	113480	575.4	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211112	121	121	116.1	117.45	51144	117.45	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20211112	191	195.25	189.1	190.05	37176	190.05	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20211112	17.15	19	17.15	17.75	23974	17.75	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211112	110.9	111.3	108	108.45	600690	108.45	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20211112	147.25	147.7	144.7	145.7	8584972	145.7	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211112	84.7	84.7	82.4	82.8	12288	82.8	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20211112	3089	3128	3075.8	3122.9	682344	3122.9	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20211112	144.85	144.85	137.05	140.65	296161	140.65	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20211112	173.5	174.9	171.3	173.6	18781	173.6	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20211112	1334.85	1359.75	1301	1349.65	9822	1349.65	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20211112	212	214	203.6	207.9	1242672	207.9	down	down	correct
ASTRAL.NSE	Astral Limited	20211112	2350	2350	2240	2295.25	1224778	2294.02	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211112	265.2	277.95	264.3	275.75	1709957	275.75	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211112	3070	3106.05	3036.1	3073.1	13347	3073.1	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20211112	52.45	53.95	52.05	52.6	34059	52.6	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20211112	993.55	1018.9	976	984.85	5348	984.85	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20211112	1666	1715	1643	1663.25	177805	1663.25	down	down	correct
ATLANTA.NSE	Atlanta Limited	20211112	22.7	22.7	20.6	20.6	448868	20.6	down	down	correct
ATUL.NSE	Atul Ltd	20211112	8845	8887.6	8675.7	8695.05	25408	8695.05	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20211112	230	237.7	230	233.45	101407	233.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20211112	1206.8	1224	1201.05	1216.3	445769	1216.3	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211112	224.05	230.55	222.55	224.3	22662	224.3	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211112	690	692	681.5	687.9	1243951	686.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20211112	65.25	65.25	62.4	62.65	2128	62.65	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20211112	1420	1420	1375	1383.85	47733	1383.85	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20211112	68.65	68.65	63.6	64.4	42597	64.4	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20211112	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211112	456.8	464.7	452.05	454.5	96100	454.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20211112	580	582.5	546.1	561.1	467839	561.1	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20211112	81.15	82.4	79	79.3	190936	79.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20211112	742.8	742.8	733.5	736.05	9372897	736.05	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20211112	85.1	85.85	82.2	83.75	47057	83.75	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20211112	188.86	190.53	187.76	189.64	2953	189.64	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20211112	108	112	105	105.4	32426	105.4	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211112	130.3	131.8	128.95	130.25	6152	130.25	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211112	3	3	2.9	2.95	93497	2.95	down	up	incorrect
BAJAJ.NSE	AUTO	20211112	3782	3782	3615.7	3635.05	745428	3635.05	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211112	218.95	219.8	211.6	212.55	805318	212.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20211112	1111.7	1113.45	1068	1090.3	718389	1090.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211112	18135	18349	17925.05	18273.8	207802	18273.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211112	14.5	14.65	14	14	7396583	14	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211112	4975	4992.05	4890.1	4984.3	27712	4984.3	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20211112	7500	7600.25	7453	7579.1	497128	7579.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20211112	64.2	64.8	63.5	63.75	101189	63.75	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20211112	3169.9	3169.95	2960	2978.25	236427	2978.25	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211112	574.95	575	552	556.1	1275	556.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211112	24.15	24.15	22.8	22.95	6135	22.95	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20211112	2425	2443.25	2346	2361.75	954647	2357.74	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20211112	1.1	1.1	1.05	1.05	2869037	1.05	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211112	128	128.35	126.05	126.8	134321	126.8	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20211112	99.75	99.75	95	96.75	45013	96.75	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211112	342	343.35	336.7	339.65	723611	339.65	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20211112	80.5	82.4	78.05	78.8	32844	78.8	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20211112	2382	2408.7	2336.55	2388.5	6425	2388.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20211112	202.45	202.45	195	195.85	88104	195.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211112	309.7	311.7	304.1	310.9	4369452	310.9	up	up	correct
BANG.NSE	Bang Overseas Limited	20211112	37.35	39.25	37.05	37.9	52125	37.9	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20211112	74	74.75	73.1	74	4636	74
BANKBARODA.NSE	Bank of Baroda	20211112	102.25	102.75	99.8	101.35	25655521	101.35	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20211112	391	391.4	387.61	390.09	315140	390.09	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20211112	62.8	62.85	61.2	61.75	5821598	61.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211112	208.55	212	199.05	207.6	22106	207.6	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211112	1636.7	1638	1541	1559.5	143923	1559.5	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20211112	4.3	4.3	4.1	4.25	39171	4.25	down	down	correct
BASF.NSE	BASF India Limited	20211112	3020	3040	2960	2977.2	25010	2977.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211112	71	71.95	69.4	70.15	166291	70.15	down	down	correct
BATAINDIA.NSE	Bata India Limited	20211112	2150.25	2186	2122.4	2156.75	549920	2156.75	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20211112	4755	4765.2	4690	4700.2	11497	4700.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20211112	1869.7	1892	1806.65	1840.95	29038	1840.95	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211112	1119	1135	1105	1116.3	34508	1116.3	down	down	correct
BCG.NSE	Brightcom Group Limited	20211112	96.05	96.05	86.95	89.75	28493604	89.73	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20211112	4	4	3.85	3.85	73934	3.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20211112	440	445.3	421.65	425.05	313670	425.05	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20211112	15	15.85	15	15.15	10816	15.15	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211112	408.75	414	402.4	404.8	312369	404.8	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20211112	55	57.65	54.05	55.25	86433	55.25	up	up	correct
BEL.NSE	Bharat Electronics Limited	20211112	225.5	228	222.1	223.6	7710674	223.6	down	down	correct
BEML.NSE	BEML Limited	20211112	1628.85	1636.3	1612.5	1619.45	59239	1619.45	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211112	183	184.2	179.4	180.6	371280	180.6	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20211112	783.3	797.9	776.75	794.5	984960	794.5	up	up	correct
BFINVEST.NSE	BF Investment Limited	20211112	365	365	348.95	351.4	24989	351.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20211112	447	449.7	435	437.55	136226	437.55	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211112	3	3	3	3	0	3
BGRENERGY.NSE	BGR Energy Systems Limited	20211112	68.4	68.95	65.25	65.8	284895	65.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20211112	265	270.3	264.25	265.25	40855	265.25	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211112	49.5	49.5	47.25	48.15	37477	48.15	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211112	32.95	32.95	31.5	31.6	25005	31.6	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211112	3.85	3.85	3.65	3.65	581499	3.65	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20211112	791	807.9	765.6	775.05	7646975	773.48	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20211112	160	160	152.05	153	42551	153	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20211112	10851.05	10852.05	9999	10312.55	13813	10312.55	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211112	62	62.8	59.25	59.7	77764	59.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20211112	733	745	725.25	743.5	9207508	743.5	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211112	65	65.75	63.75	65.15	36992832	65.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20211112	31.59	37.62	31.33	37.62	4216015	37.62	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20211112	208.6	208.6	201.05	203	6916	203	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211112	23.7	24.6	23.05	24.05	640278	24.05	up	up	correct
BIOCON.NSE	Biocon Limited	20211112	347.5	349.3	344	346.45	704956	346.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211112	62.25	62.8	61.15	61.65	19378	61.65	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20211112	89.9	93.35	87.2	91.85	116646	91.85	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211112	1521.45	1535.2	1478	1490.35	146836	1490.35	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211112	68.65	69.8	64.6	65.15	414097	65.15	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20211112	24.15	24.75	24	24.1	217114	24.1	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20211112	1.3	1.35	1.25	1.3	90232	1.3
BLBLIMITED.NSE	BLB Limited	20211112	12.55	13	12.25	12.35	87274	12.35	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211112	104.05	104.9	102.85	103.05	122500	103.05	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211112	28.3	29.1	27.85	27.95	288057	27.95	down	down	correct
BLS.NSE	BLS International Services Limited	20211112	218	222	215	217.15	54617	217.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20211112	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211112	7005	7028	6935	6946.1	7356	6946.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20211112	1085	1091.5	1047	1052.5	75761	1052.5	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20211112	127.65	128.4	125	125.9	313982	125.9	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211112	99	99.1	96.15	96.55	1987099	96.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20211112	289.8	292.9	281	282.8	146661	282.8	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20211112	463.8	471.15	457.45	460.45	261479	460.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20211112	18344.5	18700	18000.15	18565.75	69916	18565.75	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20211112	428	430	426.35	427.7	2144462	427.7	down	down	correct
BPL.NSE	BPL Limited	20211112	82	82.6	78.55	78.55	235850	78.55	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20211112	6.8	6.8	6.6	6.6	236171	6.6	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20211112	496	507	487.1	502.4	390785	502.4	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20211112	3668.6	3701.95	3641.25	3687.95	275060	3687.95	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20211112	29	29	28.35	28.85	14826	28.85	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20211112	115.4	119.9	115	118.25	28237	118.25	up	up	correct
BSE.NSE	BSE Limited	20211112	1430	1435	1410	1417.35	471828	1417.35	down	down	correct
BSL.NSE	BSL Limited	20211112	96.55	97.95	94	94.5	33828	94.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211112	4466.95	4477.95	4431.3	4449.8	370	4449.8	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211112	199.71	201.33	198.93	201.17	738	20.12	up	up	correct
BSOFT.NSE	Birlasoft Limited	20211112	423.1	435	422	425.65	1736375	425.65	up	up	correct
BURGERKING.NSE	Burger King India Limited	20211112	161.5	166.15	160.75	162.6	2923817	162.6	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20211112	2.9	2.95	2.8	2.8	44342	2.8	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211112	948	948.95	906.45	925.75	22063	925.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20211112	21.25	21.25	20.15	21.25	25878	21.25
BYKE.NSE	The Byke Hospitality Limited	20211112	37	38.9	36.85	37.6	108135	37.6	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20211112	492.5	495.15	487.25	492.6	1229164	492.6	up	up	correct
CALSOFT.NSE	California Software Company Limited	20211112	29.25	29.25	27.55	27.9	57498	27.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211112	172	186	171.15	180.15	1082997	180.15	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20211112	3020	3023	2989	2997.05	93971	2987.49	down	down	correct
CANBK.NSE	Canara Bank	20211112	233	233.95	226.55	230.8	15085718	230.8	down	down	correct
CANDC.NSE	C & C Constructions Limited	20211112	3.1	3.4	3.1	3.4	17542	3.4	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20211112	643.6	654.9	639.6	650.2	543969	648.41	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20211112	596	596	580	582.75	2216	582.75	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211112	166.95	182	166.95	173.65	600603	173.65	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211112	854.9	864.9	854.9	862.6	70935	862.6	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20211112	104.65	107.75	101.6	102.55	39227	102.55	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20211112	919.7	919.7	891	916.1	448984	916.1	down	down	correct
CAREERP.NSE	Career Point Limited	20211112	153.9	154.9	150.05	150.95	22854	150.95	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20211112	664.65	666.3	651.05	652.65	54619	652.65	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20211112	1121	1131.95	1115	1116.6	114553	1116.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20211112	138.6	138.6	136	136.3	486617	136.3	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20211112	0.9	0.9	0.9	0.9	0	0.9
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211112	6.95	7.15	6.75	6.85	79555	6.85	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20211112	395.3	396.4	385	389.35	341123	389.35	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20211112	1460	1493.85	1450.6	1485	579130	1485	up	up	correct
CEATLTD.NSE	CEAT Limited	20211112	1259.05	1267.1	1250.25	1259.1	45311	1259.1	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211112	38.35	39.15	36.35	36.75	179950	36.75	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211112	10.35	10.35	10	10.1	35315	10.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20211112	444.7	450.95	427	430.95	66793	430.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20211112	8.95	9.55	8.8	9.05	482519	9.05	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20211112	22	22.1	21.8	21.85	1895495	21.85	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20211112	39.3	39.7	38.3	38.45	367150	38.45	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20211112	565	594.65	551.3	564.9	18587	564.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211112	675	687.25	675	679.4	320920	679.4	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211112	870	885.7	860	869.55	276525	869.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20211112	5406	5470.65	5386.25	5414.9	2040	5414.9	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211112	70.3	78.75	70.3	75.45	3568077	75.45	up	up	correct
CESC.NSE	CESC Limited	20211112	91.7	92.05	90	90.6	2498012	90.6	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20211112	526.3	529.5	506.25	521.85	56947	521.85	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211112	154.5	161.3	154.5	159.95	1350910	159.95	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20211112	258.9	287	258.7	278.85	1165399	278.85	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211112	352.7	353.25	344.25	345.3	385654	345.3	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20211112	230	230.45	222.05	226.95	40603	226.95	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211112	405.3	405.75	396.5	398.55	168350	398.55	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20211112	169.9	172.8	167.05	170.05	17705	170.05	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211112	648.3	657.8	643.3	653.85	339502	653.85	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211112	114.7	119.95	114.7	119.55	337756	119.55	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211112	644.9	667.4	639.5	662.4	3233137	662.4	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211112	710	720	695.15	713.95	37668	713.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20211112	656.6	664.8	637.05	658.6	176907	658.6	up	up	correct
CINELINE.NSE	Cineline India Limited	20211112	111.35	111.35	105	108.5	20261	108.5	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20211112	16.5	16.5	15.5	16.5	36923	16.5
CIPLA.NSE	Cipla Limited	20211112	910.8	917	905	915.95	936613	915.95	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20211112	1916.1	2049.95	1916.1	2018.55	273009	2018.55	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20211112	106.4	106.4	101	102.6	14943	102.6	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211112	561	562.8	534.4	541.2	161574	541.2	down	down	correct
CMICABLES.NSE	CMI Limited	20211112	41.1	41.9	39.7	40.3	108323	40.3	down	down	correct
COALINDIA.NSE	Coal India Limited	20211112	168.85	168.85	165.7	166.95	7027513	157.54	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211112	378	383	370	371.8	679635	365.51	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211112	38.3	38.3	37.25	37.95	561659	37.95	down	down	correct
COFORGE.NSE	Coforge Limited	20211112	5431	5470	5369.85	5418	244516	5418	down	down	correct
COLPAL.NSE	Colgate	20211112	1539	1544	1518.15	1522.9	430703	1522.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20211112	25.35	25.7	25.1	25.2	109616	25.2	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20211112	15.9	16.25	15.8	15.9	94500	15.9
CONCOR.NSE	Container Corporation of India Limited	20211112	688	693	685.15	687.2	688301	687.2	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20211112	82.6	82.95	80.6	80.9	499806	80.9	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211112	154.95	155	149.2	150.3	6710	150.3	down	down	correct
CONTROLPR.NSE	Control Print Limited	20211112	345	346.15	333.1	337.35	23757	337.35	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211112	41.55	46	39.8	42.05	577556	42.05	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20211112	54.4	55.95	53.1	54	54596	54	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20211112	798	799.4	781.45	790.9	699888	790.9	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20211112	1600	1632.85	1551.1	1570.9	39001	1570.9	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20211112	3.35	3.45	3.25	3.4	138060	3.4	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20211112	1.6	1.6	1.5	1.6	203944	1.6
CPSEETF.NSE	Nippon Mutual Funds	20211112	29.1	30.59	28.22	30.14	559066	30.14	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20211112	2487.9	2516.6	2420	2451.5	24386	2451.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20211112	381.2	381.2	381.2	381.2	6480	381.2
CREATIVEYE.NSE	Creative Eye Limited	20211112	4	4	3.8	4	1800	4
CREDITACC.NSE	CreditAccess Grameen Limited	20211112	606.9	608.75	601.1	604.7	95454	604.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20211112	125	129.5	125	129.5	16348	129.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20211112	3140	3275	3100	3175.35	309193	3166.55	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211112	463	468	457.55	466.25	1254461	466.25	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20211112	296	296.95	290	290.05	175740	290.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20211112	65	65.7	60.1	60.8	161433	60.8	down	down	correct
CUB.NSE	City Union Bank Limited	20211112	164.75	166	162.45	163.85	1912776	163.85	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20211112	25.2	25.85	24.1	24.4	24461	24.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20211112	924.95	936.2	919.75	922.85	398802	922.85	down	down	correct
CUPID.NSE	Cupid Limited	20211112	237	238.45	230.3	233.2	21769	232.14	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211112	9.85	9.95	9.3	9.65	4933	9.65	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211112	162.6	164.65	159	159.85	74542	159.85	down	down	correct
CYIENT.NSE	Cyient Limited	20211112	1116	1116	1089	1099.8	173030	1099.8	down	down	correct
DAAWAT.NSE	LT Foods Limited	20211112	70.7	70.9	69.15	69.95	573784	69.95	down	up	incorrect
DABUR.NSE	Dabur India Limited	20211112	602	604.3	598.6	602.45	2304135	602.45	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20211112	2121	2161.95	2120.5	2141.95	167057	2141.95	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211112	418.95	418.95	402	406.8	75715	406.8	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20211112	50	52.35	50	52.35	46844	52.35	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20211112	334	343.5	334	337.15	111266	337.15	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20211112	102.75	102.75	101	101.45	139869	101.45	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20211112	586.95	633.45	581.55	628.55	882434	628.55	up	up	correct
DBREALTY.NSE	D B Realty Limited	20211112	46.7	48.85	45.95	48.75	2038040	48.75	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211112	16.9	17.5	16.55	16.9	6767	16.9
DCAL.NSE	Dishman Carbogen Amcis Limited	20211112	214.7	218	211	216.5	304478	216.5	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20211112	103	103.45	102	102.5	834020	102.5	down	down	correct
DCM.NSE	DCM Limited	20211112	92.9	98.4	89.1	97.6	93325	97.6	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20211112	3.55	3.55	3.55	3.55	7818	3.55
DCMNVL.NSE	DCM Nouvelle Limited	20211112	315	328.85	308	312	101564	312	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211112	1035	1051.15	1007.3	1027.4	59027	1027.4	down	down	correct
DCW.NSE	DCW Limited	20211112	45.95	46	45	45.45	235010	45.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20211112	729.5	733.5	669	692.95	111247	692.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211112	402	406	392.5	397.2	460448	397.2	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211112	2356.4	2392.4	2331.05	2354.25	388117	2354.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20211112	296.85	302.45	296.5	298.1	3796270	298.1	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211112	72.95	72.95	68.6	70.65	4770	70.65	down	down	correct
DEN.NSE	DEN Networks Limited	20211112	43.6	43.8	41.85	41.95	2810272	41.95	down	down	correct
DENORA.NSE	De Nora India Limited	20211112	369.35	382	361.1	374.65	36854	374.65	up	up	correct
DEVYANI.NSE	Devyani International Limited	20211112	147.95	168.35	147.65	160.55	29585065	160.55	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20211112	338	340	321.3	337.45	127799	337.45	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211112	18.45	18.45	17	18.45	250022	18.45
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211112	313	314.4	306	308.45	244481	308.45	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211112	15.4	15.4	15.1	15.15	284100	15.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20211112	180.5	183.65	175.5	177.45	1580681	177.45	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211112	784.3	787.95	762.7	765.8	22135	765.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211112	19.8	19.8	18.7	18.85	28027	18.85	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211112	639	649	612.05	622.55	2450	622.55	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20211112	729	786	720.1	730.3	151014	730.3	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211112	1.4	1.4	1.4	1.4	0	1.4
DICIND.NSE	DIC India Limited	20211112	432.05	445.05	391.9	433	6977	433	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211112	46.9	46.9	42.55	46.8	217867	46.8	down	down	correct
DISHTV.NSE	Dish TV India Limited	20211112	16.95	17.05	16.65	16.95	1481878	16.95
DIVISLAB.NSE	Divi's Laboratories Limited	20211112	4895.45	4895.45	4810	4843.8	356046	4843.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20211112	5435	5524	5340.6	5405.85	326988	5405.85	down	down	correct
DLF.NSE	DLF Limited	20211112	418.5	429.2	418.35	428.35	5871736	428.35	up	up	correct
DLINKINDIA.NSE	D	20211112	150	150.3	146.4	147.15	131969	147.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20211112	5044.95	5097.65	5026.95	5078.55	487061	5078.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211112	2.7	2.75	2.55	2.6	344469	2.6	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20211112	90.2	90.7	88.6	89.25	161850	89.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20211112	459.5	466.65	457.05	464.05	49461	464.05	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20211112	72	72	68	69.65	477145	69.65	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20211112	16.25	16.5	15.8	15.95	40043	15.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20211112	236.55	239.45	228.1	234.4	8612	234.4	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20211112	354.9	354.95	347.5	349.1	38132	349.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211112	4850	4870	4815	4843.25	233342	4843.25	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20211112	142	152.5	141	149.4	73086	149.4	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211112	276.95	279.9	272	277.35	4922	277.35	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20211112	9.95	10.35	9.6	10.2	205557	10.2	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20211112	274	279	265.55	268.55	30859	268.55	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211112	75.9	75.9	74.05	74.25	821484	74.25	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211112	2389.8	2431	2350.2	2393.45	6606	2393.45	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20211112	644.9	653.7	625.8	632.9	31305	632.9	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211112	515	517.8	485.3	504.55	220614	503.57	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211112	4.8	4.95	4.7	4.75	54043	4.75	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20211112	2.7	2.8	2.7	2.75	15827	2.75	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20211112	4015.27	4015.27	3902.01	3999.99	22	3999.99	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211112	1154.47	1154.99	1153.1	1154.59	20517	1154.59	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20211112	1235	1235	1180.05	1182.57	9700	1182.57	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20211112	2389.7	2389.7	2349.4	2367.25	43492	2367.25	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211112	80.75	81.45	79.25	79.8	953928	79.8	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20211112	3	3	2.9	3	41752	3
EICHERMOT.NSE	Eicher Motors Limited	20211112	2725	2741.35	2697.55	2723	879209	2723	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20211112	508.9	512.6	502.1	503.9	245040	498.28	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211112	400	400.4	394	395.8	11036	395.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20211112	146.5	148.85	141.5	142.5	424589	142.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211112	387.65	394.4	387.65	391.55	4236	391.55	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20211112	139.85	139.85	139.85	139.85	450669	139.85
ELECON.NSE	Elecon Engineering Company Limited	20211112	172.1	178	172.1	173.35	343182	173.35	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20211112	35.45	36.3	34.5	35.2	442295	35.2	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20211112	126.75	126.75	122.25	122.7	12148	122.7	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20211112	214	216.2	212.05	214.5	100788	214.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211112	37.6	39.1	37.55	37.75	51477	37.75	up	up	correct
EMAMILTD.NSE	Emami Limited	20211112	542.4	567.8	542.4	556.55	774967	556.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20211112	161	161	153.7	154.5	36783	154.5	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20211112	73.5	73.5	67.75	68.75	135439	68.75	down	down	correct
EMCO.NSE	EMCO Limited	20211112	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20211112	121.4	121.65	118.25	119	51969	119	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20211112	103.05	106.9	102.5	103.75	56017	103.75	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20211112	1865	1872.95	1810	1816.75	259045	1816.75	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20211112	12.95	12.95	12.95	12.95	80968	12.95
ENGINERSIN.NSE	Engineers India Limited	20211112	71.05	71.75	71	71.1	1274040	71.1	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20211112	208	216.4	208	210.05	63752	210.05	up	up	correct
EPL.NSE	EPL Limited	20211112	219.2	219.2	210.7	211.7	343987	209.55	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211112	126.3	130	125	126.35	690181	126.35	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211112	64	65.9	63.5	65	729610	65	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20211112	759.1	785	756	781.95	48229	781.95	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20211112	20.15	20.45	19.75	19.85	211279	19.85	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20211112	2746	2849	2676	2711.65	7257	2688.94	down	down	correct
ESCORTS.NSE	Escorts Limited	20211112	1535	1594	1530	1580.75	2365813	1580.75	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20211112	9.7	9.95	9.7	9.85	91231	9.85	up	up	correct
ESTER.NSE	Ester Industries Limited	20211112	149.25	150	137	138.3	469073	136.76	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20211112	332	344.1	326	337.7	667930	337.7	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20211112	422.2	424	413	414.2	78749	414.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20211112	3	3.05	2.95	3.05	157544	3.05	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20211112	962.4	972.7	941	947.35	8549	947.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20211112	181.9	182.55	180.2	181.35	916199	181.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20211112	1091.95	1180	1091.95	1168.7	61172	1168.7	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211112	118.85	119.65	117.3	118.05	67909	118.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20211112	123.75	125.9	121.3	121.85	432137	121.85	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20211112	7.05	7.2	7	7.15	5952206	7.15	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211112	1.65	1.65	1.65	1.65	1903934	1.65
FDC.NSE	FDC Limited	20211112	315	316.8	304.8	306.25	505485	306.25	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211112	100.95	101.05	99.75	100.1	13928829	100.1	down	down	correct
FEL.NSE	Future Enterprises Limited	20211112	8.8	8.9	8.7	8.75	301308	8.75	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20211112	11.5	11.5	11.35	11.4	23309	11.4	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20211112	1270	1279.7	1245	1259.5	34203	1259.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20211112	104.3	105	101.6	102.65	916715	102.65	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20211112	498.9	509.9	488.4	505.05	293324	505.05	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20211112	3333	3358.55	3272	3298.2	7834	3298.2	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20211112	225.45	228.8	224.7	226.8	884881	226.8	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211112	18.55	19.1	17.65	17.8	66893	17.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20211112	54.85	55.2	53.7	54.2	116226	54.2	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211112	2149	2190.8	2070	2158.8	177627	2158.8	up	down	incorrect
FMGOETZE.NSE	Federal	20211112	274.9	275.85	266	267.8	64312	267.8	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20211112	8.75	8.75	8.4	8.55	69549	8.55	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20211112	1634.7	1640.8	1597	1606.15	75931	1606.15	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20211112	256.65	259.3	253.65	257.25	925315	257.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20211112	1413	1500	1413	1478.35	1734	1478.35	up	up	correct
FRETAIL.NSE	Future Retail Limited	20211112	49.8	50.1	49.45	49.75	905752	49.75	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20211112	72	72.75	70.5	71.25	18596	71.25	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20211112	182	182.3	177	177.55	3507485	177.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20211112	153.3	154.5	150.5	152	211379	151.39	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20211112	176.8	179.8	175.8	177.4	293318	177.4	up	up	correct
GAIL.NSE	GAIL (India) Limited	20211112	150.15	150.4	147.5	148	7011351	143.52	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20211112	2.25	2.3	2.2	2.25	223387	2.25
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211112	3052.6	3063.4	2958	2972.45	28693	2972.45	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20211112	75.95	79	74.65	76.05	53903	76.05	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20211112	53.85	54	52.45	52.6	19717	52.6	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211112	434.95	434.95	430	431.4	3098	431.4	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20211112	502.05	509	498	500.75	12190	500.75	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211112	202.05	212.25	202.05	209.6	65822	209.6	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20211112	89.3	89.3	86.65	86.95	1517	86.95	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20211112	1.2	1.2	1.2	1.2	0	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20211112	3410.5	3490	3410.5	3481.15	21980	3481.15	up	up	correct
GATI.NSE	Gati Limited	20211112	178.5	178.5	167.65	169.1	997431	169.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20211112	0.95	1	0.9	0.95	104938	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20211112	40.85	41.35	39.5	39.6	873603	39.6	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20211112	296	299.85	290	297.2	188102	297.2	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20211112	161.95	164	153.8	154.8	12577	154.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20211112	91	94.55	91	93.75	4313	93.75	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20211112	282	286.5	267.25	270.25	60197	270.25	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211112	11.5	11.5	11	11.1	225370	11.1	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211112	67.15	67.65	66.15	66.75	345506	66.75	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20211112	80	81.55	79.7	79.9	164614	79.9	down	down	correct
GEPIL.NSE	GE Power India Limited	20211112	285.8	286	274.2	274.85	117925	274.85	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211112	339.7	339.9	329.25	333.65	142737	333.65	down	down	correct
GET&D.NSE	GE T&D India Limited	20211112	130.5	130.9	129.35	130	214049	130	down	down	correct
GFLLIMITED.NSE	GFL Limited	20211112	82	82	79	79.6	95646	79.6	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20211112	3	3	3	3	744	3
GHCL.NSE	GHCL Limited	20211112	425	429.3	412.35	415.5	96583	415.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20211112	165.9	166.6	161.3	162.15	129938	162.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20211112	149	149.5	144.1	147.35	1650822	147.35	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211112	52	52	49.65	51	1819	51	down	down	correct
GILLETTE.NSE	Gillette India Limited	20211112	5700	5740	5640	5702.45	3494	5630.59	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20211112	34.9	35.65	32.55	33	199531	33	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211112	87.4	88.75	87.25	88	130762	88	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211112	3.95	3.95	3.95	3.95	0	3.95
GKWLIMITED.NSE	GKW Limited	20211112	647.25	650.05	631.05	642.25	1062	642.25	down	down	correct
GLAND.NSE	Gland Pharma Limited	20211112	3552	3583	3425	3449.75	145918	3449.75	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211112	1599	1634.95	1592	1612.35	48981	1612.35	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211112	514.85	529.5	512.7	523.8	1350485	523.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20211112	3.05	3.05	2.95	3.05	3978	3.05
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211112	52.35	55.35	52.35	53.3	17890	53.3	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20211112	1245	1258	1189.5	1211.2	118688	1211.2	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20211112	653	657.9	642.5	646.1	99999	635.01	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20211112	793	799.2	775.25	787.25	91959	787.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211112	71	71.5	69.4	70.8	539529	70.59	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211112	4998	5005	4830	4861.45	15785	4861.45	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20211112	43.35	43.35	41.55	42.05	21709880	42.05	down	down	correct
GNA.NSE	G N A Axles Limited	20211112	757	763.65	751.05	756.85	28973	756.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211112	465	477.7	461.4	468.95	560574	468.95	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20211112	391.35	395.1	380	386.4	15485	386.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211112	338.5	356	333	347.95	65911	347.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211112	1251.6	1290	1251.6	1282.4	18371	1282.4	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211112	615.85	620.45	604	606.95	95456	606.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211112	957.8	957.8	911	919.6	2401940	919.6	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20211112	636.9	647.65	625	630.15	467481	630.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20211112	2320	2341.75	2237.9	2291.95	1733393	2291.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211112	1.15	1.15	1.1	1.15	113574	1.15
GOKEX.NSE	Gokaldas Exports Limited	20211112	254.6	258.85	245.8	249.5	223261	249.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211112	36.25	37.35	34.65	35.95	261421	35.95	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211112	65.7	65.7	65.7	65.7	57775	65.7
GOLDBEES.NSE	Reliance ETF Gold BeES	20211112	42.97	42.97	40.1	42.45	3350209	42.45	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20211112	130.75	131.75	122.75	125.7	25637	125.7	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20211112	930	930	900	903.9	151672	903.9	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20211112	42.65	42.8	42.55	42.65	136934	42.65
GOLDTECH.NSE	Goldstone Technologies Limited	20211112	47.7	47.7	45.45	47.7	234129	47.7
GOODLUCK.NSE	Goodluck India Limited	20211112	294.75	294.95	288.2	292.4	32453	292.4	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20211112	1032.5	1039.4	1020.1	1025.7	17441	1025.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20211112	304	305.9	290.65	296.6	540708	296.6	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20211112	111.6	112.5	107.8	109.95	591710	108.26	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20211112	83.4	84.9	83	83.5	14442	83.5	up	down	incorrect
GRANULES.NSE	Granules India Limited	20211112	318.1	319.05	308.25	311.25	1346338	311	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20211112	526.9	532.85	520	527.75	478104	527.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20211112	1857.9	1875	1842.5	1858.45	1152941	1858.45	up	up	correct
GRAVITA.NSE	Gravita India Limited	20211112	218.5	224.45	217.55	218.9	351415	218.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20211112	137.5	138.35	133.85	134.3	736395	134.3	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20211112	1575	1604.3	1463.25	1469.95	17223	1469.95	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20211112	399.5	408.5	396	399.2	240931	399.2	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20211112	234.4	234.7	228.3	230.2	363827	230.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20211112	5.85	5.85	5.85	5.85	1200314	5.85
GRINDWELL.NSE	Grindwell Norton Limited	20211112	1799	1806.9	1760	1775.05	138021	1775.05	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20211112	2020	2073.8	2010	2048.8	49311	2048.8	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20211112	1295	1348	1245.95	1289.5	4303	1289.5	down	down	correct
GRPLTD.NSE	GRP Limited	20211112	954.8	978	938.3	950.8	638	950.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211112	274.5	276.7	263	265.4	840486	265.4	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211112	47.6	47.6	46.1	46.55	73582	46.55	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211112	133.6	135	130.1	130.75	1483032	130.75	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20211112	318.5	319.9	311	315.05	974547	315.05	down	down	correct
GSS.NSE	GSS Infotech Limited	20211112	83.4	83.7	80.75	81.35	68914	81.35	down	down	correct
GTL.NSE	GTL Limited	20211112	16.25	16.35	15.9	16.35	1172983	16.35	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211112	1.5	1.55	1.45	1.45	32704569	1.45	down	up	incorrect
GTNTEX.NSE	GTN Textiles Limited	20211112	10.3	10.3	10.3	10.3	675	10.3
GTPL.NSE	GTPL Hathway Limited	20211112	287.9	288.7	280	281	68049	281	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20211112	202.5	205.15	195	197.05	270741	197.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211112	708.8	711.5	680	680.85	355358	680.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211112	233	235	222.55	224.25	5841	224.25	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20211112	655.1	675	652.3	669	1550486	669	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211112	35.9	36.7	35.5	36.2	522	36.2	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211112	605	605	589	591	19859	591	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20211112	50.8	50.8	49	49.25	36153	49.25	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211112	295	295	287.05	289.75	22668	288.7	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20211112	1415	1422.5	1378	1417.15	1380016	1402.59	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211112	1295	1315	1287	1305.8	124275	1305.8	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211112	175.4	177.45	168.5	170.9	30198	170.9	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211112	20.5	20.75	20.2	20.7	3090613	20.7	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20211112	1405	1407.95	1325.6	1355.2	65317	1355.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20211112	1356.45	1379.9	1346	1372.7	1056339	1372.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211112	1.4	1.4	1.3	1.35	90379	1.35	down	up	incorrect
HBANKETF.NSE	HDFC Mutual Fund	20211112	394.48	394.48	384	389.05	636	389.05	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20211112	53.7	54.35	52.8	53.1	1138533	53.1	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20211112	38.5	39	36.8	37.75	34770	37.75	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20211112	10.3	10.4	9.7	9.85	8029284	9.85	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20211112	278	281.9	256	258.75	458947	258.75	down	up	incorrect
HCL.NSE	INSYS	20211112	13.3	13.7	13.3	13.35	358068	13.35	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20211112	1168.9	1178.15	1163	1172.35	3812518	1172.35	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20211112	2925	2998	2905.45	2992.65	2802442	2992.65	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211112	2659.95	2685	2653.25	2678.7	135309	2678.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20211112	1550	1559.05	1545.05	1553	7457046	1553	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211112	708.85	722	704.8	720.6	5345270	720.6	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20211112	43.66	43.69	43.42	43.48	408484	43.48	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20211112	193	193.9	191.51	192.66	11887	192.66	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20211112	644.99	651.99	644.99	648.75	1312	648.75	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20211112	4.5	4.8	4.5	4.8	250035	4.8	up	up	correct
HEG.NSE	HEG Limited	20211112	2184	2219	2115	2149.15	86888	2149.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20211112	247	248.55	245.05	245.95	58052	245.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20211112	155	155	147.35	148.7	55656	148.7	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211112	506.65	509.4	495.1	501.5	105868	501.5	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211112	2720	2720	2680	2683.05	352693	2683.05	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20211112	2443.35	2463.25	2423.35	2448.35	10422	2448.35	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20211112	138	140	128.55	129.9	57906	129.9	down	down	correct
HFCL.NSE	HFCL Limited	20211112	74.4	77	73.1	75.75	5383695	75.75	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20211112	720.35	725.1	694.15	698.05	141055	698.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20211112	2822	2870	2683.55	2741.55	22229	2732.3	down	down	correct
HIKAL.NSE	Hikal Limited	20211112	513	513	491.2	497.05	256307	497.05	down	down	correct
HIL.NSE	HIL Limited	20211112	4449	4490	4401	4429.1	6968	4429.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20211112	17.05	17.05	17.05	17.05	12204	17.05
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211112	256.55	260.5	249	252.5	134141	252.5	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20211112	460.5	470.5	458.95	468.55	17010073	468.55	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20211112	349	350	333.2	340.35	27454	340.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20211112	128.5	130.45	126.1	127.1	2313161	127.1	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20211112	12.2	12.3	11.75	11.9	293982	11.9	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211112	30	30.9	29.85	30.1	33272	30.1	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211112	193	196.25	184.7	187.05	408576	187.05	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211112	344.2	349.5	343.95	347	3404889	347	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20211112	2388	2413.6	2376.2	2404.95	1651974	2404.95	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20211112	321.5	324.95	318.75	324.05	760512	308.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20211112	194.85	194.85	189.9	191.6	12064	191.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211112	125.4	131.8	122.5	129.95	72941	129.95	up	up	correct
HITECH.NSE	Hi	20211112	625	627.95	620	621.4	17224	621.4	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20211112	266	271.7	251.55	257.6	228191	257.6	down	up	incorrect
HITECHGEAR.NSE	The Hi	20211112	254.3	254.45	245.15	250.2	10657	250.2	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20211112	6890	6926.5	6270	6403.45	23457	6403.45	down	down	correct
HLVLTD.NSE	HLV Limited	20211112	12.25	12.25	11.65	11.75	191247	11.75	down	down	correct
HMT.NSE	HMT Limited	20211112	29	29.95	28.05	28.6	21072	28.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20211112	78.75	78.75	76.6	77.2	40592	77.2	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20211112	1915.05	1940	1900	1921.15	2799	1921.15	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211112	319.5	322.9	319	319.47	1136	319.47	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20211112	720	773.3	720	741.05	435221	741.05	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20211112	45149.95	45149.95	43757.05	44002.45	5218	44002.45	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20211112	1380	1380	1325	1350.65	11499	1350.65	down	down	correct
HOVS.NSE	HOV Services Limited	20211112	53.05	55	51.6	52.35	8147	52.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20211112	67.9	68.2	67	67.25	82328	67.25	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20211112	51.9	52.3	51.1	51.35	2869088	51.35	down	down	correct
HSIL.NSE	HSIL Limited	20211112	241.9	244.25	239.1	243	75556	243	up	up	correct
HTMEDIA.NSE	HT Media Limited	20211112	28	28.2	27.15	27.85	586172	27.85	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20211112	37.65	37.75	35.25	36.5	43368	36.5	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211112	43.85	43.9	42.8	42.95	3486439	42.95	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20211112	248.35	252.25	244.05	245.1	29266	245.1	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211112	182.5	191.7	176.1	189.6	15345250	189.6	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211112	235	235.65	226	230.15	14611999	230.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211112	25.8	25.8	25.25	25.6	20405	25.6	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211112	178.69	178.93	176.84	178.83	13632	178.83	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211112	46.99	46.99	46.25	46.69	119024	46.69	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20211112	772.7	779.9	771.2	776.6	15380106	776.6	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211112	397.7	397.7	383.55	386.43	3388	386.43	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211112	196	196.99	195.11	195.88	1475	195.88	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211112	1519	1524.6	1503	1510.25	286747	1510.25	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211112	44.08	44.08	43.34	43.56	369746	43.56	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211112	999.5	1000	999.33	999.99	124912	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211112	148.46	148.46	138.8	143.21	53728	143.21	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211112	122.7	122.7	120	120.99	25022	120.99	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211112	205.7	205.7	197.2	198.82	28341	198.82	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211112	167	203.5	167	194.55	587384	194.55	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211112	96.5	96.81	94.51	96.72	21197	96.72	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211112	45.05	45.29	40.7	45.1	28016	45.1	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211112	648.35	679.95	642.2	672.6	4491815	672.6	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211112	652	658	652	657.51	189	657.51	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20211112	255.65	272.4	254.05	264.25	1296828	264.25	up	up	correct
ICRA.NSE	ICRA Limited	20211112	3521.75	3602.05	3520.8	3531.1	1570	3531.1	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20211112	53.45	54.2	52.55	52.85	9578754	52.85	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20211112	9.95	10.45	9.95	10.3	285024686	10.3	up	up	correct
IDFC.NSE	IDFC Limited	20211112	57.9	64.4	57.35	62.9	46196447	62.9	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211112	51.35	52.1	50.4	51.65	25653038	51.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20211112	195.7	195.7	188.42	189.3	67	189.3	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20211112	792.3	807	786.1	793.1	7158010	264.37	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211112	676.2	697.6	674	677.3	10848	677.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20211112	1268.55	1274.85	1262	1270.15	10548	1270.15	up	up	correct
IFCI.NSE	IFCI Limited	20211112	12	12.3	12	12.2	2695315	12.2	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20211112	310.1	318	307.9	310.6	19558	310.6	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20211112	523.5	525.5	509	510.05	53626	510.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20211112	502.95	505.6	496	497.7	1170158	497.7	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20211112	820	820	786	791.55	87159	791.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20211112	336.1	352.9	336.1	347.8	614595	347.8	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20211112	99.8	99.8	97.75	98.35	239843	98.35	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211112	1604.8	1777	1557.2	1576.5	60946	1576.5	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20211112	69.5	69.8	64.05	67.6	12744	67.6	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211112	5.85	5.85	5.4	5.85	121824	5.85
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211112	4.6	4.6	4.5	4.6	145886	4.6
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211112	12.4	12.4	11.55	12	71555	12	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211112	742	771	733	738.15	16752	738.15	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20211112	772.95	784	770.8	776.25	1269	776.25	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211112	1.2	1.2	1.2	1.2	0	1.2
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211112	23.45	23.5	22.5	23.05	45332	23.05	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20211112	210.75	214.95	209	214.3	6719530	214.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20211112	214	214.65	207.55	209.35	2769027	209.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20211112	1015.8	1015.95	948.05	973.4	141895	973.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20211112	7551	7762.95	7502	7544.1	202449	7544.1	down	down	correct
INDIANB.NSE	Indian Bank	20211112	173.35	174.6	168	168.95	2738390	168.95	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211112	185.45	189	180.3	185.6	1714	185.6	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211112	202.15	218.05	202.15	208.85	1145142	208.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20211112	2164	2324.95	2160	2306.25	4162955	2306.25	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20211112	2326.3	2333.15	2295	2298.7	18674	2298.7	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20211112	12.9	12.9	11.75	11.95	16216	11.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20211112	400.4	403.75	390.2	392.55	22351	392.55	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20211112	430	431.9	407.6	420.05	335036	420.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211112	48.9	50.4	48.7	49.05	56333	49.05	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20211112	3.6	3.6	3.6	3.6	249411	3.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211112	278.25	286.5	272.05	273.5	109463	273.5	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20211112	193.75	193.75	175.5	179.95	142642	179.95	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211112	113.55	114.9	111.8	113.95	31788	113.95	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20211112	13	13	13	13	79491	13
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211112	78.65	78.7	75.2	75.45	150585	75.45	down	down	correct
INDSWFTLAB.NSE	Ind	20211112	75.8	75.8	73.65	74.35	119622	74.35	down	up	incorrect
INDSWFTLTD.NSE	Ind	20211112	15.2	15.2	13.9	13.9	93307	13.9	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211112	51	51.8	48	48.25	343430	48.25	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20211112	1040	1043.5	1028.55	1037.05	3479296	1037.05	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20211112	292.7	296.9	290.55	293.1	3211857	293.1	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211112	1570	1599	1520	1527.6	65402	1527.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20211112	44	44.7	43.6	44.4	1890597	44.4	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20211112	436	445	413.45	413.45	27391	413.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20211112	5.15	5.15	4.9	4.9	3706	4.9	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20211112	551.99	552.89	539.5	551.68	1861	551.68	down	down	correct
INFY.NSE	Infosys Limited	20211112	1743	1782.85	1738.05	1780.2	5069009	1780.2	up	up	correct
INGERRAND.NSE	Ingersoll	20211112	1300	1300	1194.65	1214.9	163117	1214.9	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211112	431.4	441.7	423	438.7	310246	438.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20211112	136	137.15	129.1	130.65	622344	130.65	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20211112	649.85	669.7	637	656.95	59042	656.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211112	54.05	54.4	51.6	52.85	49200	52.85	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20211112	4.5	4.5	4.5	4.5	0	4.5
INTELLECT.NSE	Intellect Design Arena Limited	20211112	741.3	746.4	721.15	725.75	278818	725.75	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20211112	72	73.7	68.5	68.9	63079	68.9	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20211112	2.7	3	2.7	2.9	15842729	2.9	up	up	correct
IOB.NSE	Indian Overseas Bank	20211112	21.45	21.6	21.2	21.3	2455144	21.3	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20211112	134	134.8	132.05	132.95	9503361	132.95	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211112	556	557	540	541	235188	541	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20211112	2210.95	2229.95	2120.1	2218.95	463237	2210.21	up	up	correct
IPL.NSE	India Pesticides Limited	20211112	325.6	327.5	321	322.55	124574	322.55	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20211112	228.6	230.5	223	227.7	1902941	227.7	down	down	correct
IRCON.NSE	Ircon International Limited	20211112	49	49.95	48.55	48.8	4058087	48.07	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211112	853	876	847	864.85	9255302	864.85	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20211112	24.55	24.65	24.2	24.4	9367045	24.4	down	down	correct
ISEC.NSE	ICICI Securities Limited	20211112	779	806	770	801.7	356806	801.7	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20211112	176.95	185	168.1	183.75	173112	183.75	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20211112	705	708.65	640.95	644.7	236108	644.7	down	down	correct
ISMTLTD.NSE	ISMT Limited	20211112	31.95	32.4	29.8	29.9	155939	29.9	down	up	incorrect
ITC.NSE	ITC Limited	20211112	231.2	233.95	229.15	232.9	11855531	232.9	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20211112	394.45	404	384.1	390.5	47147	390.5	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20211112	78.15	78.75	76.05	77.2	534029	77.2	down	down	correct
ITI.NSE	ITI Limited	20211112	120.3	121.9	116.8	117.95	487558	117.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20211112	6.3	6.3	6	6.05	317077	6.05	down	down	correct
IVP.NSE	IVP Limited	20211112	139.6	139.6	125.5	129.75	14167	129.75	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211112	1960	1971.95	1960	1971.95	12	1971.95	up	up	correct
IZMO.NSE	IZMO Limited	20211112	91	91	88	90.15	34199	90.15	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211112	46.25	46.75	44.75	46	4229344	46	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20211112	66.15	67.3	65.3	65.7	226636	65.7	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211112	166.8	166.8	160.05	162.95	67316	162.95	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211112	66	66.9	64	64.65	113859	64.65	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20211112	126.9	127.25	124.4	124.85	513797	124.85	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211112	2.5	2.5	2.5	2.5	87	2.5
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211112	106.75	106.85	102.25	104.1	1165116	103.59	down	down	correct
JASH.NSE	Jash Engineering Limited	20211112	494	494	480	482.4	5089	482.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20211112	235.1	240.6	234.55	235.05	22236	235.05	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211112	190	191.75	185.9	187.5	28457	187.5	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211112	30.5	30.7	28.7	30.65	407131	30.65	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211112	107.5	107.5	103.05	103.7	90076	103.7	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211112	1650	1679.8	1615.95	1661.45	194027	1661.45	up	up	correct
JBFIND.NSE	JBF Industries Limited	20211112	21.95	22	20.45	20.5	501421	20.5	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20211112	729.95	729.95	699	703.1	133218	703.1	down	down	correct
JCHAC.NSE	Johnson Controls	20211112	2079.95	2124	2070	2077.45	7084	2077.45	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211112	91.35	94.9	90.9	92.4	97564	92.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20211112	24.4	25.4	23.9	25.25	188720	25.25	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20211112	0.7	0.7	0.7	0.7	106980	0.7
JINDALPHOT.NSE	Jindal Photo Limited	20211112	325.75	325.75	294.75	297.9	167724	297.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20211112	1036.9	1043.05	1020	1030.55	51095	1030.55	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20211112	111	111.2	108.8	109.3	765827	109.3	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211112	405.5	407.35	393.05	398.5	6996964	398.5	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20211112	3.65	3.65	3.65	3.65	0	3.65
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211112	144.7	144.7	139.3	141.2	23895	141.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20211112	142.5	151.5	140.55	146.85	391894	146.85	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211112	27.5	27.85	26.8	26.9	11829	26.9	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211112	47.5	47.8	45.2	45.9	2307486	45.9	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211112	212	212.9	201	207	27070	207	down	down	correct
JIYAECO.NSE	Jiya Eco	20211112	3.25	3.25	3.25	3.25	0	3.25
JKCEMENT.NSE	J.K. Cement Limited	20211112	3628	3708.15	3566.1	3677.45	103002	3677.45	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20211112	181.3	182.8	175.75	178.7	163567	178.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211112	673.7	678.6	645.55	651.5	223604	651.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20211112	225.2	228	223.6	224.95	455169	224.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20211112	143.95	144	142	142.95	478218	142.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211112	71.75	71.75	69	69.05	32092	69.05	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211112	106.5	106.5	103.7	103.9	47261	103.9	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20211112	83.15	83.25	81.5	82.2	1197492	82.2	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20211112	2.65	2.8	2.65	2.75	180052	2.75	up	up	correct
JOCIL.NSE	Jocil Limited	20211112	228.9	228.9	214.95	216.95	18525	216.95	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211112	8.9	8.95	8.75	8.8	2963563	8.8	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211112	2.05	2.05	2	2.05	1394476	2.05
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211112	275.45	275.45	275.45	275.45	19650	275.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211112	4.7	4.8	4.6	4.7	16027357	4.7
JSL.NSE	Jindal Stainless Limited	20211112	180.95	186.4	180.55	184.25	1425054	184.25	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211112	319.65	328.45	318.1	326.95	230784	326.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20211112	334	334	319.75	322.6	1189748	322.6	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20211112	4699.9	4699.9	4510	4523.5	719	4523.5	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20211112	31.85	32.85	30.5	31.1	1184818	31.1	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20211112	672.05	675.75	663.35	671.35	2542949	671.35	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20211112	97.25	99.15	95.9	96.25	421353	96.25	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211112	3934	4030	3930	4003.75	1024622	4003.75	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211112	574	574	550	556.45	26698	556.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211112	647.7	659	644.5	649.5	369377	649.5	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211112	619.9	619.9	605.35	611.55	101403	611.55	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20211112	7.5	7.5	7.35	7.45	1940484	7.45	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20211112	518.5	518.5	431.3	463.63	39997	463.63	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20211112	774.3	791	767.3	785.55	448485	785.55	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211112	158.7	160.5	157.95	158.7	181544	158.7
JYOTISTRUC.NSE	Jyoti Structures Limited	20211112	20.6	20.6	19.5	19.55	167745	19.55	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211112	251.9	253.15	247.85	252.2	78522	252.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20211112	1215.35	1215.4	1176.85	1194.4	223860	1194.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211112	253.75	253.75	237.9	239.75	36293	239.75	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211112	421.6	423	418.85	420.05	126505	420.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20211112	205.85	205.85	200.75	203.5	1180	203.5	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211112	80.4	80.5	77.25	78.05	1430120	78.05	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211112	62.5	62.5	60	60.55	61434	60.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20211112	249	256.35	240.7	244.25	89167	244.25	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20211112	8.4	8.4	8.05	8.15	10646	8.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211112	175	176.85	169.6	169.6	46542	169.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211112	588.95	604.9	584	596.55	1262527	596.55	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20211112	91.2	91.6	88.3	91.6	8836	91.6	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20211112	19.45	19.55	18.25	18.35	2209571	18.35	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20211112	21.9	22.7	21.55	21.95	12149	21.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211112	58.3	60.15	57.45	59.7	18344027	59.7	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211112	2.45	2.5	2.35	2.45	5000	2.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211112	7.5	7.5	7.5	7.5	16582	7.5
KAYA.NSE	Kaya Limited	20211112	507.7	509.85	490.05	493.2	11468	493.2	down	down	correct
KCP.NSE	The KCP Limited	20211112	143.3	146.1	140	140.95	340567	140.95	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211112	22.75	22.9	22.05	22.3	140628	22.3	down	down	correct
KDDL.NSE	KDDL Limited	20211112	605.65	614.15	590.5	597.15	17339	597.15	down	down	correct
KEC.NSE	KEC International Limited	20211112	467.5	472.35	455.65	457.1	297922	457.1	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20211112	25.2	25.9	24.3	24.5	47327	24.5	down	up	incorrect
KEI.NSE	KEI Industries Limited	20211112	985	1014.5	983.55	1009.3	295068	1009.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211112	52	52	49.35	49.85	432207	49.85	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20211112	1577.8	1580.2	1545	1568.55	14209	1568.55	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211112	97.05	102.95	97	100.25	12334	100.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20211112	63.3	64.1	62.95	63.45	218087	63.45	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20211112	101.1	107	98.8	101.05	10535	101.05	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20211112	307.55	309.15	293.2	296.1	203060	296.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20211112	34.5	34.5	32.3	34.4	172	34.4	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20211112	16.7	17.55	16.7	17.35	6901	17.35	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20211112	2048	2048	1989	1993.5	388	1993.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20211112	174.55	175	171.2	172.45	3966	172.45	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211112	1215	1217.75	1181.6	1201.05	159370	1201.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211112	958	968.9	950.1	958.3	1271	958.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20211112	267	273.75	265.5	268.2	35608	267.16	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20211112	511.9	519.3	486	490	454795	490	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211112	232	240.95	231.75	239.35	123864	239.35	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211112	388	388	373.7	378.85	12253	378.85	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211112	200.9	203.85	198.5	200.8	477527	200.8	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211112	1575	1616.95	1575	1587.1	2448	1587.1	up	up	correct
KITEX.NSE	Kitex Garments Limited	20211112	166.95	166.95	157.5	160.65	621202	160.65	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211112	1206.9	1206.9	1189	1198.8	23372	239.76	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211112	26.25	26.9	26.2	26.25	185752	26.25
KNRCON.NSE	KNR Constructions Limited	20211112	293.8	302.05	266.35	284.75	1542692	284.75	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211112	69.45	70.65	69.05	69.55	107822	69.55	up	up	correct
KOLTEPATIL.NSE	Kolte	20211112	328.45	331.85	321.9	327.45	307117	327.45	down	down	correct
KOPRAN.NSE	Kopran Limited	20211112	237.9	237.9	225.55	226.8	183571	226.8	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211112	2068	2080	2053.05	2074.7	1434428	2074.7	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211112	396.68	396.68	389.13	391.27	31979	391.27	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211112	189.83	191	187.59	190.86	13569	190.86	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211112	97.8	98	96.79	97.76	9155	97.76	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211112	287	288.75	282.28	284.56	21123	284.56	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211112	35.6	35.6	33.8	34.05	101150	34.05	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211112	57.15	59.1	56.55	57.7	441910	57.7	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20211112	98	102.9	98	99.6	5105	99.6	up	down	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211112	201	204.55	193.2	197	72046	197	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20211112	406.4	435.6	398.55	429.65	3407736	429.65	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211112	542.5	547.5	524.9	532.55	431476	532.55	down	down	correct
KRBL.NSE	KRBL Limited	20211112	264	265.85	252	253.55	688136	253.55	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211112	164.2	172.7	164.15	168.8	23094	168.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20211112	4.9	5.05	4.85	5	56830	5	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20211112	164.9	166.9	161.5	164.15	3585	164.15	down	down	correct
KSB.NSE	KSB Limited	20211112	1329	1329	1253.4	1272.3	47897	1272.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20211112	543.9	543.9	518	523.35	274192	519.23	down	down	correct
KSL.NSE	Kalyani Steels Limited	20211112	368.2	369.55	361	361.7	31745	361.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20211112	79.2	79.25	76.3	77.2	5172650	77.2	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20211112	84.7	89	83.5	86.1	149152	86.1	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20211112	85.6	86.25	85	86	3602112	86	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211112	4.9	4.95	4.85	4.85	110	4.85	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211112	3580	3663	3576	3636	91471	3636	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211112	87.95	88.75	85.55	88.25	17911	88.25	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20211112	341.05	356	341.05	352.1	188890	352.1	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20211112	64	64.8	63.1	63.45	51030	63.45	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20211112	462.6	472	451	452.45	4250872	451.71	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211112	9310	9830	9176	9780.75	26516	9780.75	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211112	55.1	55.1	54.2	54.65	1417675	54.65	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211112	137.45	139.5	119.05	130.25	204886	130.25	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211112	540.9	542.75	531.95	533.8	71206	533.8	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20211112	6.95	7.15	6.85	7.1	223586	7.1	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20211112	53.65	55.25	52.1	54.1	575695	54.1	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211112	176.7	180	171.5	172.35	225104	172.35	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20211112	430.9	433.5	426.1	431.05	2393294	431.05	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211112	22.96	24.6	22.96	23.24	19647	23.24	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20211112	193.2	193.2	187.41	189.95	748	189.95	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211112	650	650	638	646.31	392	646.31	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211112	185	185	181.05	181.23	602	181.23	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211112	366.9	372.2	363.3	367.35	52959	365.7	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211112	360	362.75	344.5	345.5	109474	345.5	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211112	237.7	246.55	234.2	241.25	5182	241.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20211112	2557.7	2606.6	2537.2	2558.4	64721	2558.4	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211112	1002.3	1002.3	999.51	999.99	1366402	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211112	999.99	1000.01	999.99	999.99	17744	999.99
LODHA.NSE	Macrotech Developers Limited	20211112	1235	1275	1218.15	1253.6	413054	1253.6	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20211112	52.65	53	51.55	52.6	16272	52.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211112	47	47	44.05	45.4	17255	45.4	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211112	138	144	134.1	138.35	508515	138.35	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20211112	5.4	5.4	5.4	5.4	65501	5.4
LSIL.NSE	Lloyds Steels Industries Limited	20211112	7.8	7.95	7.35	7.95	4184144	7.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20211112	1940	1965	1928.1	1959.95	2026320	1959.95	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20211112	7000	7266	6954.4	7243.25	594614	7243.25	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20211112	5220	5317.7	5152	5288.95	311067	5288.95	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20211112	1375	1410	1363.2	1381	7707	1381	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211112	147.05	148.9	143.5	145.15	306588	145.15	down	down	correct
LUPIN.NSE	Lupin Limited	20211112	941	950	929.85	948.25	731054	948.25	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20211112	4130	4214.9	3952.3	4184.9	112094	4184.9	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20211112	420.7	423.65	408	413.35	721313	413.35	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20211112	101.9	105.5	100.5	105.5	586259	105.5	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211112	5.1	5.1	4.8	4.9	42058	4.9	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20211112	934	939.5	925	937.8	6239600	937.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211112	197.25	199.45	194.45	198.5	1834531	198.5	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20211112	132.1	136	131.2	134.7	31593	134.7	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20211112	55.65	56.8	54.3	55.75	9281	55.75	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20211112	5.25	5.35	5.1	5.2	93109	5.2	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20211112	28.85	29.1	28.6	28.8	91151	28.8	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211112	286.05	288.65	283.15	285	11714	285	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20211112	7.75	7.75	7.25	7.3	27372	7.3	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20211112	21.1	21.15	20.7	20.85	2030001	20.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211112	89	91	88	90.9	7024	90.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211112	89.5	91.9	87.55	90.3	87686	90.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211112	128.7	132.25	126	129.3	48815	129.3	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211112	97.85	99.4	94	95.35	410144	95.35	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211112	275.95	279.8	273.3	277.35	164675	277.35	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211112	274.85	278.2	271	274.9	94142	274.9	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20211112	726.7	740.8	716.65	731.95	121255	731.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211112	4446.65	4510.05	4425	4436.85	3911	4436.85	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211112	508.85	534.95	507.25	530.55	489665	530.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20211112	1120	1138.5	1050	1055.9	160068	1055.9	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211112	34.45	34.8	33.85	34.1	9831	34.1	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211112	186.99	186.99	180.35	186.77	6497	186.77	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211112	18.1	18.5	17.15	17.8	200124	17.8	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211112	21.85	22.65	20.35	20.75	304361	20.75	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20211112	69.9	69.9	67.9	68.15	55913	68.15	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20211112	31.15	32	30.1	30.95	96192	30.95	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20211112	134	134	124.3	126.15	1226517	126.15	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20211112	218	219.9	216.15	218.45	2362133	217.53	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211112	142.95	142.95	137.05	138.05	17220	138.05	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211112	71.45	71.45	68	69.15	142698	69.15	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211112	445.65	446.95	422	427.1	57130	427.1	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211112	19.8	19.85	18.25	19.25	54660	19.25	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20211112	103.7	119.95	103.7	106.8	1005817	106.8	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211112	145	146.4	131.35	135.2	1347813	90.13	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20211112	11.9	12.65	11.45	12.65	63539	12.65	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20211112	82.05	87.8	82.05	83.55	44705	83.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211112	91	92.75	89.5	90.5	12976	90.5	down	down	correct
MARICO.NSE	Marico Limited	20211112	552.35	552.35	544.4	546.8	1257824	546.8	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20211112	58	61.4	58	59.45	2162641	59.45	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20211112	7530	7544	7442	7479.85	349666	7479.85	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20211112	764	796.75	758.1	781.7	30805	781.7	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20211112	34.95	36.75	34.95	35.25	72	35.25	up	up	correct
MASTEK.NSE	Mastek Limited	20211112	2828	2857.55	2800	2845.8	48700	2845.8	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20211112	1034	1085	1005.7	1048.2	100638	1048.2	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211112	84.15	86.45	82.1	83.75	99238	83.75	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211112	339.9	346.9	332.6	343.45	3945560	343.45	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211112	151.8	156.1	149.7	151.8	444560	151.8
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211112	474	509	472	483.55	478532	483.55	up	up	correct
MAZDA.NSE	Mazda Limited	20211112	642	657.8	626.05	628.15	7217	628.15	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211112	307.3	308.9	303	306.85	677320	306.85	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211112	179.15	179.15	173.35	178.9	8645	178.9	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211112	7	7	6.8	6.95	37096	6.95	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20211112	23.1	23.35	22.1	22.4	96949	22.4	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20211112	132	137.4	126	137.4	165360	137.4	up	up	correct
MCDOWELL.NSE	N	20211112	954	966	950	958.6	1530182	958.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20211112	28.9	30.25	28.2	30.2	1826800	30.2	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211112	1955	1969.85	1925	1948.65	315841	1948.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20211112	23.95	23.95	23.5	23.95	454935	23.95
MELSTAR.NSE	Melstar Information Technologies Limited	20211112	6.15	6.15	5.7	6.1	14924	6.1	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20211112	82.5	83.75	80.6	81.35	52614	81.35	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211112	23.9	23.9	22	23.15	149854	23.15	down	down	correct
MERCATOR.NSE	Mercator Limited	20211112	1.25	1.25	1.15	1.2	2321475	1.2	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20211112	5.15	5.15	4.9	5.1	2282	5.1	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20211112	3050	3143.8	3035.95	3094.55	275129	3094.55	up	up	correct
MFSL.NSE	Max Financial Services Limited	20211112	956.3	982.95	955.1	973.55	1248970	973.55	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20211112	1006.95	1017	1004	1009.2	205848	1009.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211112	263	265	247.3	249.85	548317	249.85	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211112	199.3	200.15	196.5	198	416064	198	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20211112	167.25	171	166.05	167.05	272869	167.05	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20211112	859	949	855	936.3	1790550	936.3	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20211112	105.65	105.65	99.1	100.9	34926	100.9	down	down	correct
MINDTREE.NSE	Mindtree Limited	20211112	4949	4974	4823	4914.1	1133014	4914.1	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20211112	26.95	27.2	24.7	25.95	2385008	25.95	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20211112	85.5	88.1	78.1	79.35	2988949	79.35	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20211112	10.3	10.3	10	10.15	7341	10.15	down	down	correct
MMFL.NSE	M M Forgings Limited	20211112	943	943	890.05	893.55	12159	893.55	down	down	correct
MMP.NSE	MMP Industries Limited	20211112	160	161	155	156.45	13788	156.45	down	down	correct
MMTC.NSE	MMTC Limited	20211112	42.9	43.15	41.75	42.1	861258	42.1	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20211112	82.5	82.5	79	82.2	3318	82.2	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20211112	11.5	12.05	11.5	12.05	10767	12.05	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20211112	8.7	9	8.25	8.35	45284	8.35	down	down	correct
MOIL.NSE	MOIL Limited	20211112	177.8	178.7	176.1	176.65	516748	176.65	down	up	incorrect
MOLDTECH.NSE	Mold	20211112	76.45	76.45	74.1	74.45	18391	74.45	down	down	correct
MOLDTKPAC.NSE	Mold	20211112	727	735	715	716.95	26676	716.95	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211112	119.5	119.5	117.7	117.8	285690	117.8	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211112	570	585	534.25	548.05	1632378	548.05	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20211112	18.5	19	17.8	18.15	16128	18.15	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20211112	53.05	53.45	51.1	51.25	1033389	51.25	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211112	239.7	249.75	228.35	245.65	24146352	245.65	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211112	952.95	974	947.15	970.25	268035	970.25	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211112	23	23.4	22.05	23.15	3211	23.15	up	up	correct
MPHASIS.NSE	Mphasis Limited	20211112	3405	3417.95	3329.05	3353.4	773128	3353.4	down	down	correct
MPSLTD.NSE	MPS Limited	20211112	722	722	712	719.75	9844	719.75	down	down	correct
MRF.NSE	MRF Limited	20211112	77580	78297.85	77254.1	78174.85	11688	78171.86	up	up	correct
MRO.NSE	TEK	20211112	52.25	53.9	51.1	52.25	11423	52.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211112	49.6	50.1	48.9	49.05	690728	49.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20211112	9.2	9.3	8.8	8.9	210885	8.9	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20211112	393	402.3	385.5	390.5	764560	388.25	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20211112	1871	1926	1845.6	1901.65	205176	1901.65	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20211112	8.25	8.25	7.95	8.15	66862	8.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211112	18.6	18.75	18.35	18.4	448651	18.4	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20211112	25.5	25.5	25.5	25.5	0	25.5
MUKANDLTD.NSE	Mukand Limited	20211112	139.9	139.9	131.8	133.35	38307	133.35	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20211112	47.8	49.45	44.1	46.4	67337	46.4	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20211112	57	57.5	56.1	56.65	58493	56.65	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20211112	131.7	132	130	130.3	20200	130.3	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211112	26.4	28.9	26.05	27.55	827008	27.55	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211112	393.5	393.55	389.2	391.7	7006	391.7	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211112	1699.8	1709.65	1678	1691.35	1069334	1691.35	down	down	correct
NACLIND.NSE	NACL Industries Limited	20211112	73.65	73.65	70.2	71.15	63906	71.15	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211112	9.35	9.5	9.25	9.25	159181	9.25	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211112	8.45	8.45	8.45	8.45	600	8.45
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211112	42.85	43.45	39.6	41.15	52974	41.15	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211112	345.1	354.95	336.1	339.8	12429	338.26	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211112	133.45	136	132.9	132.9	67172	132.9	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20211112	275	283.9	269.95	272.95	255288	272.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211112	541	545	519.5	525.8	54712	524.28	down	down	correct
NAM.NSE	INDIA	20211112	424.95	424.95	417.05	422.25	398907	422.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20211112	816	840.75	800.15	828.7	377907	828.19	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20211112	294.45	295.75	286	286.5	52433	286.5	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20211112	100.15	102.5	99.3	101.45	41846094	99.4	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211112	6	6	6	6	0	6
NAUKRI.NSE	Info Edge (India) Limited	20211112	6169	6432.15	6120.05	6406.5	513495	6406.5	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211112	3618	3618.95	3480	3531.95	197173	3531.95	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20211112	46.55	47.35	45.1	45.75	487555	45.75	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20211112	114.6	114.6	110	111.7	276280	111.7	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20211112	2323	2348	2270	2313.5	46537	2313.5	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20211112	47.2	48.25	45.85	47.3	11878317	47.3	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211112	2534.7	2538.6	2451	2463.1	177	2463.1	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211112	121.6	122.25	120.4	121.25	253077	121.25	down	down	correct
NCC.NSE	NCC Limited	20211112	79.25	80.6	77.5	80.05	4069506	80.05	up	up	correct
NCLIND.NSE	NCL Industries Limited	20211112	235	235.35	231.4	232.3	74345	232.3	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20211112	1286.95	1286.95	1220	1226.85	517	1226.85	down	down	correct
NDL.NSE	Nandan Denim Limited	20211112	83	86.45	82.45	86.1	132603	86.1	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20211112	380	381	360.25	364.55	8472	364.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20211112	86	87.5	85.05	85.5	51837	85.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211112	19.25	19.4	18.9	19.1	215176	19.1	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20211112	26.75	26.75	25.1	25.75	343715	25.75	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20211112	81.9	82.65	81.4	82.05	69227	82.05	up	up	correct
NELCO.NSE	Nelco Limited	20211112	825	828	800	804.15	34749	804.15	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20211112	1297	1350	1275	1329.7	73007	1329.7	up	down	incorrect
NESCO.NSE	Nesco Limited	20211112	644.9	644.9	624.5	627.25	46619	627.25	down	down	correct
NETF.NSE	Tata Mutual Fund	20211112	188.99	190.7	187	188.82	2354	188.82	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20211112	79.49	79.49	78.05	78.95	4183	78.95	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211112	44.8	46.43	44.8	46.08	3561	46.08	up	down	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20211112	22.65	22.84	22.65	22.78	2803	22.78	up	down	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20211112	191	191	185.16	190.15	3354	190.15	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20211112	96.56	99.69	96.56	98.97	51065	98.97	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20211112	86.55	87.95	83.8	85.7	1632795	85.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20211112	1646	1680	1625	1644.85	33692	1644.85	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211112	575.2	583.85	570	576.4	44202	576.4	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20211112	5.45	5.55	5.45	5.45	9306	5.45
NFL.NSE	National Fertilizers Limited	20211112	56.1	56.4	55.25	55.7	179496	55.7	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20211112	568.9	570	541.4	547.6	524060	547.6	down	up	incorrect
NHPC.NSE	NHPC Limited	20211112	32.35	33.1	32.1	32.3	10547305	32.3	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20211112	161.3	162	159	159.45	204156	159.45	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211112	24.7	24.85	23.7	24.25	28840	24.25	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20211112	198	198	191.25	195.46	783229	195.46	down	down	correct
NIITLTD.NSE	NIIT Limited	20211112	351	367.2	349.65	362	2033089	362	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20211112	6.5	6.65	6.05	6.15	180094	6.15	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20211112	1.8	1.8	1.75	1.75	208873	1.75	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20211112	2415.9	2430	2375.25	2388.65	8373	2388.65	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20211112	478.5	484	448	461.85	29949	461.85	down	down	correct
NITCO.NSE	NITCO Limited	20211112	24.45	24.7	23.6	24.1	78778	24.1	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211112	1.25	1.25	1.15	1.25	10158443	1.25
NITINSPIN.NSE	Nitin Spinners Limited	20211112	262	271.2	250.65	252.1	313858	252.1	down	down	correct
NKIND.NSE	N.K Industries Limited	20211112	37.35	37.35	34.25	34.95	1862	34.95	down	down	correct
NLCINDIA.NSE	NLC India Limited	20211112	67	68.9	66.1	68.4	10568831	68.4	up	up	correct
NMDC.NSE	NMDC Limited	20211112	147	147.65	142.25	143.05	11385732	134.31	down	down	correct
NOCIL.NSE	NOCIL Limited	20211112	258.5	263.3	255	259.75	696140	259.75	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211112	7.15	7.3	6.85	6.95	157490	6.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211112	7	7	6.65	7	3888	7
NOVARTIND.NSE	Novartis India Limited	20211112	872	872	830.05	836.05	61729	836.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20211112	200.95	204	200.06	203.52	1652	203.52	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20211112	280	289.45	267	277.95	262692	277.95	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20211112	136.5	141.55	136.5	138.75	340278	138.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20211112	1687.05	1700	1681	1687.55	280	1687.55	up	up	correct
NTL.NSE	Neueon Towers Limited	20211112	2	2	1.9	1.95	157497	1.95	down	down	correct
NTPC.NSE	NTPC Limited	20211112	138.2	138.2	134.65	136.45	9306659	136.45	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211112	585	596	581	583.9	25499	583.9	down	down	correct
NURECA.NSE	Nureca Limited	20211112	1625	1659	1589	1599.45	22926	1599.45	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211112	525	528.2	511	514.55	621143	514.55	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20211112	382.2	385.9	378.3	380.2	2554	380.2	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20211112	800.05	810	785.25	800	9455	798.43	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20211112	967.65	978.45	953.2	974.05	1114116	974.05	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211112	1039	1039.9	1020	1023.25	8428	1023.25	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20211112	4425.25	4513.1	4425.25	4450.3	98135	4450.3	up	down	incorrect
OIL.NSE	Oil India Limited	20211112	223.1	223.9	220.95	221.9	2027151	217.93	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211112	8.6	9	8.6	8.7	6629	8.7	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20211112	725	751.9	725	751.9	547383	751.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20211112	45.5	45.5	43.75	44.05	13354	44.05	down	down	correct
OMAXE.NSE	Omaxe Limited	20211112	76.15	77.45	75	75.6	32067	75.6	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211112	29.1	29.1	29.1	29.1	68962	29.1
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211112	18.45	18.45	17.35	18.35	13970	18.35	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20211112	64.95	67.25	60.85	64.95	108579	64.95
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211112	154	155.6	153.3	154.65	10552485	148.85	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20211112	113.85	114	110	110.85	547726	110.85	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20211112	220.2	224.55	217	220.15	35550	220.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211112	314.8	314.8	301.4	306.65	94419	306.65	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211112	3	3	3	3	0	3
ORBTEXP.NSE	Orbit Exports Limited	20211112	77.5	78.9	76	77.4	10869	77.4	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20211112	30.3	31.5	29.1	29.45	279328	29.45	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20211112	28	28.7	27.4	27.6	42399	27.6	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211112	9.7	10.1	9.55	9.65	66317	9.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20211112	384.9	384.9	373	375.95	20354	375.95	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20211112	175.55	179.8	173.2	176.1	661629	176.1	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20211112	371.4	379.45	362.35	365.4	252084	365.4	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20211112	42.95	43.9	41	41.2	509469	41.2	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20211112	71.45	73.35	69.5	70.5	10185	70.5	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211112	37.1	38.2	36.6	36.8	2641983	36.8	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211112	2768	2789.9	2700	2713.45	4343	2713.45	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20211112	1.1	1.2	1.1	1.15	246129	1.15	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211112	21.3	21.3	19.3	20.95	1000566	20.95	down	down	correct
PAEL.NSE	PAE Limited	20211112	6.5	6.75	6.5	6.5	1642	6.5
PAGEIND.NSE	Page Industries Limited	20211112	40399	40610	39499.95	40439.95	60777	40292.69	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20211112	1009.95	1057.65	1003.65	1050	121100	1050	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20211112	79.25	79.25	72.9	74	3804	74	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20211112	142.1	143	138.3	140.15	15377	140.15	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20211112	211	212.75	207.15	208.55	41165	208.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20211112	67.55	67.55	63.65	65.95	5759	65.95	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20211112	272.9	279.05	263	274.05	517647	271.96	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20211112	11.9	12	11.6	11.85	144961	11.85	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20211112	156.05	159.9	150.25	151.8	2422340	151.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20211112	19.65	20.65	18.05	18.4	3784436	18.4	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20211112	24.4	24.85	24.25	24.3	795116	24.3	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211112	16.55	16.9	15.5	15.6	300176	15.6	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20211112	9.45	9.65	8.85	9.35	34968	9.35	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20211112	27.5	28	27.45	27.6	1167543	27.6	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211112	40.35	40.35	39.3	39.6	104096	39.6	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20211112	4.1	4.1	4.1	4.1	0	4.1
PDSMFL.NSE	PDS Multinational Fashions Limited	20211112	1469.8	1469.8	1416	1461.75	8853	1461.75	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20211112	15.25	15.25	14.85	15.05	6788	15.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20211112	2711.1	2761	2600.9	2654.3	1015011	2654.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20211112	30.35	31.4	29.7	31	1366977	31	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20211112	12	12.4	11.6	11.8	248140	11.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20211112	4144.25	4180	4115	4146.95	203202	4146.95	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20211112	238.95	239.35	235.75	236.9	1571935	229.9	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20211112	140.5	142.3	136.5	138.1	4692840	135.37	down	down	correct
PFIZER.NSE	Pfizer Limited	20211112	5183.85	5183.85	5102	5129.5	13231	5129.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20211112	79.7	82	78	78.35	23278	78.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20211112	20.4	20.4	19.65	19.8	1039756	19.8	down	down	correct
PGEL.NSE	PG Electroplast Limited	20211112	544.9	544.9	521	525.45	22300	525.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211112	14754.85	14940	14700.05	14867.3	16118	14867.3	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20211112	5218	5218	5150	5164.85	8060	5164.85	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20211112	295	298	291.25	292.6	5526	292.6	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211112	233.25	233.7	226.85	228.2	838516	228.2	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211112	1091.95	1151	1072.3	1082.8	363118	1082.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20211112	2490	2490	2396.7	2426.2	634268	2426.2	down	down	correct
PIIND.NSE	PI Industries Limited	20211112	2769.9	2784	2733	2737.85	262891	2737.85	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211112	1967	1984	1958.5	1962.85	13873	1962.85	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211112	7.05	7.05	6.9	6.95	231541	6.95	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20211112	194.5	198	193.5	194.7	17628	194.7	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211112	56.8	56.8	54.35	55.1	50689	55.1	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20211112	206.85	208.2	200	208.2	419513	207.8	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211112	308.7	308.7	292.1	299.65	340	299.65	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211112	246.95	248.15	244	247.65	7059	247.65	up	up	correct
PNB.NSE	Punjab National Bank	20211112	42.2	42.25	41.55	41.75	28798008	41.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20211112	71.7	72	68.3	68.55	619651	68.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20211112	460	477	453.7	462.85	317846	462.85	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20211112	47.75	48	45.7	45.95	40608	45.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20211112	339.95	344	338	338.5	147154	338.5	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211112	198	198	187.5	193.65	3211	193.65	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20211112	320	321.9	314.4	315.55	6081	315.55	down	down	correct
POKARNA.NSE	Pokarna Limited	20211112	668.85	675.55	613.45	627.65	126377	627.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20211112	2514	2523	2479.85	2517.45	252131	2517.45	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20211112	930	945	912.8	927.5	44035	927.5	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20211112	1734.6	1737.95	1699.6	1711.4	79986	1696.61	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211112	237	241.9	235	235.95	4480	235.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211112	180	184.95	174.25	184.1	6479679	184.1	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20211112	183.7	183.7	180.3	182	7193005	179.36	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211112	2338.25	2390	2325.05	2364	33410	2364	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20211112	991	1044	976.1	991.8	24754	991.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20211112	250	256.05	247.05	248.3	28093	248.3	down	down	correct
PPL.NSE	Prakash Pipes Limited	20211112	165.1	167.85	159.35	161.05	127671	161.05	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20211112	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211112	17.55	18.5	17.55	18.05	73720	18.05	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20211112	381	381	361	362.85	426831	362.85	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20211112	68.45	69.25	67.85	68.15	448822	68.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211112	3.35	3.35	3.35	3.35	539028	3.35
PRAXIS.NSE	Praxis Home Retail Limited	20211112	37.55	39.9	37.05	37.6	27359	37.6	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20211112	103.8	104.2	98.8	99.75	161197	99.75	down	up	incorrect
PRECOT.NSE	Precot Limited	20211112	328.75	344.95	328	330.8	11941	330.8	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20211112	320	322.7	308.5	312.2	81488	62.44	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211112	255.4	255.4	235.95	238	12890	238	down	up	incorrect
PREMIER.NSE	Premier Limited	20211112	6.1	6.1	5.6	5.6	47454	5.6	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211112	74.8	74.8	72.65	73.8	6943	73.8	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20211112	30.25	30.25	28.5	28.8	17656	28.8	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20211112	484	517	475.3	510.55	2044647	510.55	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20211112	118.3	122.7	116.8	120.3	1653129	120.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20211112	127.65	127.65	118.25	118.4	36640	118.4	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211112	845.6	859	829.9	851.4	337730	851.4	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20211112	29.2	29.8	28.55	29.8	1756124	29.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20211112	139.85	139.85	136.1	136.6	306335	136.6	down	down	correct
PSB.NSE	Punjab & Sind Bank	20211112	17.8	17.9	17.45	17.6	551050	17.6	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20211112	519.8	522.05	510.4	514.05	61070	514.05	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20211112	32.39	32.39	31.41	31.7	552229	31.7	down	down	correct
PTC.NSE	PTC India Limited	20211112	122.25	123	117.9	120.25	1369730	118.2	down	down	correct
PTL.NSE	PTL Enterprises Limited	20211112	53.6	54.3	52.25	52.95	116554	26.48	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211112	1586	1586	1526.05	1540.7	6881	1540.7	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20211112	1.8	1.8	1.75	1.8	267536	1.8
PURVA.NSE	Puravankara Limited	20211112	160.4	161.7	153	156.8	204521	156.8	down	down	correct
PVR.NSE	PVR Limited	20211112	1720	1744.55	1717.4	1733.95	282783	1733.95	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20211112	2118.95	2120	2107.6	2111.9	583	42.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20211112	1876	1882	1874	1882	18	1882	up	up	correct
QUESS.NSE	Quess Corp Limited	20211112	945.9	946.2	916.5	939.35	197792	935.24	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211112	229.6	232.75	228	230.45	60568	230.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20211112	1.15	1.15	1.15	1.15	0	1.15
RADAAN.NSE	Radaan Mediaworks India Limited	20211112	1.4	1.4	1.3	1.35	101488	1.35	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20211112	1079.8	1088.55	1055.7	1067.25	174381	1067.25	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20211112	24.4	24.55	24.4	24.4	124637	24.4
RAILTEL.NSE	RailTel Corporation of India Limited	20211112	128.25	129	125.2	125.75	1365849	125.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20211112	218	219.6	208.45	210.25	1463821	210.25	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211112	643.65	649	642.05	646.95	236763	646.09	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20211112	2283	2375	2266.4	2371.4	6346	2371.4	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20211112	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211112	26	26	24.55	24.85	13186	24.85	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20211112	35.35	36.1	35.35	35.65	2947	35.65	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20211112	7.35	7.35	7.35	7.35	0	7.35
RALLIS.NSE	Rallis India Limited	20211112	272	272	265	266.15	226395	266.15	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211112	18.75	22.35	18.75	21.95	1546348	21.95	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211112	268	268	261	264.35	71054	264.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20211112	1066.2	1071	1055	1067	210199	1067	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20211112	277.7	278.45	275.5	276.7	31285	276.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211112	405.35	410.4	397.9	399.55	52757	399.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211112	148.15	149.5	144.45	148.85	43528	148.85	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20211112	29.1	29.1	27.4	27.4	820191	27.4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20211112	273.75	273.75	268	268.55	1978	268.55	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211112	621.3	631	615	620.6	16875	620.6	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211112	2165	2282.05	2164.5	2240.85	348136	2240.85	up	up	correct
RAYMOND.NSE	Raymond Limited	20211112	499.8	512.2	493.25	507	516352	507	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20211112	829	834	806	809.05	5229	809.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20211112	212.75	214.3	210.1	211.2	5853095	211.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211112	79.95	80.6	79.1	80	1101821	78.56	up	up	correct
RCOM.NSE	Reliance Communications Limited	20211112	2.95	2.95	2.9	2.9	5540826	2.9	down	down	correct
RECLTD.NSE	REC Limited	20211112	150.9	150.9	144.8	145.65	6632523	145.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20211112	156	156.9	149	149.7	2729154	149.7	down	down	correct
REFEX.NSE	Refex Industries Limited	20211112	134.45	134.8	130	130.65	73769	130.65	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20211112	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20211112	1366	1379.95	1358.35	1376.8	74261	1376.8	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20211112	19.2	19.2	18.4	18.9	449492	18.9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20211112	2562.9	2598.75	2557	2593.1	4020744	2593.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20211112	160.2	162.8	156.25	160	1187879	160	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20211112	84	84.6	82.1	82.9	366345	82.9	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20211112	254.45	254.45	241.25	249.45	8071	249.45	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20211112	29.7	29.85	28.15	28.9	5903747	28.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20211112	298.05	301	290	293.4	63552	293.4	down	down	correct
REPRO.NSE	Repro India Limited	20211112	598.7	610	593.1	602.2	65110	602.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20211112	121.9	124.35	121.25	122.45	50923	122.45	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20211112	749.9	749.9	700	712.1	3836	712.1	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20211112	935.05	960	935.05	942.5	45789	942.5	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20211112	3.9	3.9	3.75	3.8	901477	3.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20211112	46.2	46.25	44.2	44.5	300718	44.5	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211112	676	677.15	663.9	667.35	65106	667.35	down	down	correct
RITES.NSE	RITES Limited	20211112	292	298	289.3	294.05	761332	289.91	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211112	11.75	12.3	11.75	12.1	32096	12.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20211112	1018	1043	1011.4	1019.4	157882	1019.4	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211112	2	2	1.9	2	231654	2
RML.NSE	Rane (Madras) Limited	20211112	373.15	378.2	368	369.8	4517	369.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211112	3.1	3.1	3	3	903843	3	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20211112	15.7	15.7	15.7	15.7	50019	15.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20211112	97.7	99.7	94.2	95.5	62926	95.5	down	down	correct
ROLLT.NSE	Rollatainers Limited	20211112	3.2	3.35	3.05	3.3	2301211	3.3	up	up	correct
ROLTA.NSE	Rolta India Limited	20211112	5.15	5.15	4.95	5	64665	5	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20211112	1400	1430	1381.4	1421.6	107711	1421.6	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20211112	146.9	146.9	144	144.75	36188	144.75	down	down	correct
ROUTE.NSE	Route Mobile Limited	20211112	1962.8	1969.2	1935	1947.8	65448	1947.8	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20211112	675	680.2	657	670.5	52377	670.5	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20211112	13.95	14.1	13.4	13.95	10516001	13.95
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211112	60.8	60.8	58	58.3	142613	58.3	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211112	37.85	37.85	34.65	34.95	270394	34.95	down	down	correct
RSWM.NSE	RSWM Limited	20211112	475	477.75	457.4	462.05	90512	462.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20211112	239.15	243.85	235	236.5	51622	236.5	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211112	4	4	3.95	4	5929410	4
RUBYMILLS.NSE	The Ruby Mills Limited	20211112	285	293.9	284.8	287.75	15498	287.75	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20211112	1035.9	1035.9	993.65	1006.95	25318	1006.95	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211112	6.85	6.85	6.65	6.75	50650	6.75	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20211112	86.5	89.9	80.25	82.1	161522	82.1	down	down	correct
RUPA.NSE	Rupa & Company Limited	20211112	448.05	450.85	444.25	445.3	113685	445.3	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20211112	38.55	38.8	37.5	37.65	6165853	37.15	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20211112	36.85	36.85	36.85	36.85	1412	36.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211112	3.95	4	3.95	4	5864	4	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211112	2.1	2.1	2.1	2.1	0	2.1
SADBHAV.NSE	Sadbhav Engineering Limited	20211112	49.85	49.85	48.3	48.6	272809	48.6	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211112	15.95	16	15.65	15.8	216718	15.8	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20211112	939.45	944.95	907.95	925.2	47004	925.2	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211112	29.5	30.15	29.25	29.65	6073	29.65	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20211112	269.7	269.7	269.7	269.7	0	269.7
SAIL.NSE	Steel Authority of India Limited	20211112	118	118.9	115.55	117.5	24442697	117.5	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20211112	152.45	152.45	150.35	151.05	17782	151.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20211112	15.6	15.85	15.3	15.45	94774	15.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20211112	895	903.95	850	859.95	72584	857.31	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20211112	13.5	13.5	12.7	12.9	1093489	12.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20211112	258.6	279	255.7	272.8	212215	272.8	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20211112	212.5	224.2	201.2	215.9	28677	215.9	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20211112	10	10.4	9.85	10	187478	10
SALZERELEC.NSE	Salzer Electronics Limited	20211112	218.2	220	205.55	208.15	219058	208.15	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20211112	3.75	3.75	3.75	3.75	18835	3.75
SANCO.NSE	Sanco Industries Limited	20211112	9.7	9.7	8.35	8.75	120089	8.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20211112	781.3	810	781.3	804.45	1727	804.45	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211112	283.85	293.25	272.55	280.05	167431	280.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20211112	288.8	289.9	271.2	275.9	49463	275.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20211112	69.6	70.6	67.55	67.9	444334	67.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211112	231	231.7	200.4	208.9	219609	208.9	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20211112	28.6	28.95	27.3	28.55	23146	28.55	down	down	correct
SANOFI.NSE	Sanofi India Limited	20211112	8035	8315	7983.2	8290.35	17339	8290.35	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211112	0.65	0.65	0.6	0.65	831991	0.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211112	880	888.05	811.3	818.3	71940	818.3	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20211112	4659	4728.3	4407.05	4476.9	15064	4476.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211112	57.35	58.55	57.05	58	169787	58	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20211112	1318.95	1338	1303.05	1307.5	17477	1307.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211112	449.35	479.95	449.35	461.1	218197	461.1	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211112	3.65	3.65	3.65	3.65	0	3.65
SATIA.NSE	Satia Industries Limited	20211112	93.5	93.75	91.85	92.45	52824	92.45	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20211112	74.6	75	73.1	73.6	70591	73.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211112	1085	1087.95	1075.65	1085.7	914220	1085.7	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211112	158	160	154.11	157.82	3137	157.82	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20211112	1154	1177	1147.6	1174.9	1281030	1174.9	up	up	correct
SBIN.NSE	State Bank of India	20211112	512	513	502.7	511.35	19836221	511.35	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20211112	10.45	10.9	10.35	10.5	130605	10.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20211112	8099.95	8099.95	7777.05	7866.35	23578	7866.35	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20211112	133	133.2	125.2	126.4	83169	126.4	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211112	116	117.25	113.5	114.05	729302	114.05	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20211112	136.85	136.85	132.7	133.7	1077163	133.7	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20211112	39.5	39.95	38.45	39.05	237192	39.05	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20211112	1168	1169	1090	1143.25	9712	1143.25	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20211112	141.75	143.95	141.2	142.05	33331	142.05	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20211112	15.1	15.1	15.1	15.1	19077	15.1
SEQUENT.NSE	Sequent Scientific Limited	20211112	185.45	185.55	179.6	181.05	963730	181.05	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211112	174	175.6	173.65	173.95	8042	173.95	down	down	correct
SETCO.NSE	Setco Automotive Limited	20211112	16.95	17	16.45	16.7	132480	16.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20211112	207.35	207.35	203.33	205.99	10	205.99	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20211112	4370	4374	4345	4354.65	9601	4354.65	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20211112	184.99	185.14	182.91	184.82	349776	184.82	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211112	389.1	389.1	381.73	386.79	12857	386.79	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20211112	457.99	459.95	450	457.77	4915	457.77	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211112	1.3	1.3	1.25	1.25	573580	1.25	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20211112	57.8	57.8	55.35	56.05	14960	56.05	down	down	correct
SFL.NSE	Sheela Foam Limited	20211112	2750	3247.7	2710.8	3117.35	186247	3117.35	up	up	correct
SGL.NSE	STL Global Limited	20211112	15.4	15.4	14.6	14.65	31209	14.65	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20211112	27.9	29.25	27.9	28.4	18309	28.4	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211112	665.05	675.95	660.65	662.5	24186	662.5	down	down	correct
SHALBY.NSE	Shalby Limited	20211112	149	149.9	146.8	147.6	80890	147.6	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20211112	97.25	98.4	95.75	96.1	68432	96.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20211112	575	597.4	572.35	594.75	88735	594.75	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20211112	159.05	161	157.35	159.2	36872	159.2	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20211112	332.9	332.9	322.55	324.55	61483	324.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211112	699.9	717	673.55	683.25	22691	683.25	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20211112	453.48	453.48	442.25	448.04	318	448.04	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211112	145.6	147.7	140	142.55	17646	142.55	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20211112	448	457	430.1	440.95	79535	440.95	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211112	568.7	574.9	565.05	566.8	76158	566.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211112	29.45	29.45	27.5	27.6	49509	27.6	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211112	120.9	123.75	117.75	120.2	29884	120.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20211112	224.05	228.55	222	223.5	8757	223.5	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20211112	181.55	184.85	171.2	173.75	732628	173.75	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20211112	383.9	388.3	372	379.35	140082	379.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211112	82.25	82.4	80.85	81.5	99302	81.5	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20211112	29228.45	29539.9	28869.6	29388.9	23683	29388.9	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211112	234	234	222.45	225.3	49699	225.3	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20211112	12.25	12.25	11.6	11.75	68780	11.75	down	down	correct
SHRENIK.NSE	Shrenik Limited	20211112	1.9	1.95	1.85	1.9	2925845	1.9
SHREYANIND.NSE	Shreyans Industries Limited	20211112	137.5	138.5	130.25	131	50891	131	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211112	300.05	309.7	266	276.9	719170	276.9	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211112	948.8	948.8	914	914.65	424	914.65	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211112	2107.95	2136.85	2080	2093.8	7783	2093.8	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20211112	6.8	6.95	6.65	6.7	387090	6.7	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211112	14	14	13.4	13.85	153852	13.85	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211112	351.3	352.5	346.25	347.4	269142	345.16	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20211112	10	10	9.6	9.6	3931	9.6	down	down	correct
SICAL.NSE	Sical Logistics Limited	20211112	15.65	15.95	15	15.45	242077	15.45	down	down	correct
SIEMENS.NSE	Siemens Limited	20211112	2410	2428.35	2378.05	2384.65	261079	2384.65	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20211112	43	43	41.1	41.85	24505	41.85	down	down	correct
SIL.NSE	Standard Industries Limited	20211112	15.8	15.8	15.2	15.45	13158	15.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20211112	300	314.05	291.3	303.85	6136	303.85	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211112	31.5	32.8	29.1	30.75	415393	30.75	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211112	23.3	23.75	22.45	22.45	60718	22.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211112	41.1	41.1	40.5	40.8	20389	40.8	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20211112	8.45	8.45	8.45	8.45	2010313	8.45
SIRCA.NSE	Sirca Paints India Limited	20211112	427	434.9	413.45	421.9	68048	421.9	down	down	correct
SIS.NSE	SIS Limited	20211112	474.9	477.8	468	474.7	169824	474.7	down	down	correct
SITINET.NSE	SITI Networks Limited	20211112	2	2	2	2	322741	2
SIYSIL.NSE	Siyaram Silk Mills Limited	20211112	461.95	462.8	447	451.9	77687	451.9	down	down	correct
SJVN.NSE	SJVN Limited	20211112	30.1	30.4	29.45	29.7	6377687	29.7	down	down	correct
SKFINDIA.NSE	SKF India Limited	20211112	3850	4000.7	3850	3923.05	66478	3923.05	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20211112	3.5	3.65	3.35	3.4	772363	3.4	down	down	correct
SKIPPER.NSE	Skipper Limited	20211112	82.5	82.6	79	79.35	91571	79.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211112	72.7	73	70.25	71.4	84148	71.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20211112	116.9	117.55	115.05	115.4	12300	115.4	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20211112	831.15	839	780	783.4	166446	783.4	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20211112	873.45	875	845.95	862.5	4496	862.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211112	134.65	143	134.5	137.9	263939	137.9	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20211112	42.6	42.75	41.7	41.85	440666	41.85	down	down	correct
SOBHA.NSE	Sobha Limited	20211112	900	904.45	890.3	895.35	379218	895.35	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211112	1239.9	1240	1108.05	1122.45	849757	1122.45	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211112	2547	2585	2512	2575.95	148048	2575.95	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20211112	810.1	846	810.1	842.35	95542	842.35	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211112	11.95	11.95	11.95	11.95	44867	11.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211112	46.3	46.35	45.5	45.6	6231	45.6	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211112	701	703.1	670.2	679.95	1816218	679.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20211112	867.1	869.95	860	862.75	203194	862.75	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211112	112	112	107.7	108.25	30653	108.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20211112	1297.85	1309.25	1270.05	1282.35	16688	1282.35	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211112	9.4	9.4	9.25	9.3	4138724	9.3	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211112	150	151.25	140.45	143.5	21161	143.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20211112	345.8	403.6	337.9	383.45	656248	383.45	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211112	534.7	536.75	522	524.85	19811	524.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211112	266.25	268.3	261.8	264.4	162205	264.4	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20211112	2.1	2.1	2.1	2.1	0	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211112	106.7	111	104.5	109.8	372736	109.8	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20211112	138.85	141.8	137.2	138.45	603232	138.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20211112	1.55	1.55	1.55	1.55	36295	1.55
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211112	49.3	49.65	48.5	48.8	347791	48.8	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20211112	73.25	76	72.6	74	7716344	74	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20211112	54	56.1	50.55	51.1	816056	51.1	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20211112	12.2	12.2	12.2	12.2	20625	12.2
SPTL.NSE	Sintex Plastics Technology Limited	20211112	9.55	9.55	8.85	9.55	20180324	9.55
SPYL.NSE	Shekhawati Poly	20211112	0.7	0.7	0.7	0.7	0	0.7
SREEL.NSE	Sreeleathers Limited	20211112	187	187	180.15	182.1	4224	182.1	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211112	6	6	5.9	6	2161425	6
SRF.NSE	SRF Limited	20211112	2159	2207.4	2125.05	2154.9	1747671	2154.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211112	347.3	348.75	338.3	340.1	14220	340.1	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211112	202	202.65	197.5	199.8	46248	199.8	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211112	1646.9	1649	1615.95	1622.4	1102283	1622.4	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20211112	1859	1859	1800	1836.8	7368	918.4	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20211112	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20211112	493.5	512.5	485.55	508.5	1535750	508.5	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20211112	102.2	102.85	101.6	102.15	101491	102.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20211112	146.8	147.45	145.05	146.1	47179	146.1	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211112	100.3	104	100.3	101.55	30910	101.55	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20211112	60.25	60.95	59.7	60.6	15684	59.6	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20211112	85.15	86.9	82.5	85.6	347610	85.6	up	up	correct
STEL.NSE	STEL Holdings Limited	20211112	163.55	170.9	163.55	168.1	34085	168.1	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20211112	198.45	198.45	194	195.05	24086	195.05	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20211112	269.8	277.55	268.4	276.35	519634	276.35	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211112	1038	1075.85	1038	1069.05	163125	1069.05	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20211112	22.2	22.2	22.2	22.2	21	22.2
SUBROS.NSE	Subros Limited	20211112	368.4	373.1	355.25	361.05	41390	361.05	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211112	600	601.85	579.2	585.1	154301	585.1	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20211112	8.15	8.6	8.15	8.3	97583	8.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211112	384.8	385	379.4	380.85	197538	380.85	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20211112	11.4	11.4	10.65	10.85	62704	10.85	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20211112	730.2	747.8	725	728.5	4909	728.5	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20211112	4279	4405.45	4274.5	4398.55	20668	4398.55	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211112	2.3	2.3	2.3	2.3	180381	2.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20211112	2441.5	2446.1	2392.25	2424.4	15429	2424.4	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211112	82	90	80.5	88.8	770817	88.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211112	405	411.2	401.5	402.4	2106	402.4	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211112	827.35	855	818	823.95	97754	823.95	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211112	82.8	82.8	80	81.55	179338	81.55	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211112	803.95	808.55	796.1	806.5	2076523	806.5	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20211112	483	493	476.7	487.9	916535	487.9	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20211112	566.9	569.5	555.2	562.35	1004838	562.35	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20211112	191.35	191.35	184	185.25	14275	185.25	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20211112	12.7	13	12.6	12.85	87287	12.85	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20211112	685.4	686.85	670	673.2	12626	673.2	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211112	368.95	384.65	365.35	380.65	798561	380.65	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20211112	2363.55	2373.15	2272.2	2299	356527	2299	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20211112	19.95	19.95	18.4	18.7	60642	18.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20211112	9.1	9.1	8.65	8.75	144010	8.75	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211112	59.55	62.05	58.6	59.9	14652	59.9	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211112	650	655	636.1	639.95	30210	639.95	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211112	76	79.85	73.2	77.8	1273514	77.8	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20211112	59.3	59.3	59.3	59.3	0	59.3
SUVEN.NSE	Suven Life Sciences Limited	20211112	101.3	104.4	99.65	101.45	483751	101.45	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211112	522	524	502.65	513.7	138901	513.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20211112	7.1	7.3	7.05	7.1	28835161	7.1
SWANENERGY.NSE	Swan Energy Limited	20211112	126	128.4	124.95	126.1	70925	126.1	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20211112	1750	1794	1750	1772.55	16553	1772.55	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211112	241	264.1	238	251.65	39767	251.65	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211112	440	442.25	428	433.45	512039	433.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20211112	1054	1054	1031.25	1038.6	16765	1038.6	down	down	correct
SYNGENE.NSE	Syngene International Limited	20211112	548	560.75	545	554.65	534248	554.65	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211112	75.85	76.5	74.2	75.3	3247	75.3	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211112	150	150.6	147.3	147.9	85569	147.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20211112	48.95	48.95	48	48.15	279661	48.15	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211112	290	292	283.5	288.15	23433	288.15	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20211112	1230	1275.15	1212	1275.15	300296	1275.15	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20211112	8.4	8.4	8.3	8.35	45434	8.35	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20211112	4.15	4.15	3.95	4.15	9939	4.15
TARMAT.NSE	Tarmat Limited	20211112	64.2	66.45	62.5	65.15	77727	65.15	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211112	15883.2	15983.4	15660	15722.1	1993	15722.1	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20211112	930	946.4	927.7	935.85	1193780	935.85	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20211112	221.75	225.75	217.8	220.7	1861022	220.7	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20211112	1240.5	1249.85	1214.15	1225.75	450710	1225.75	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20211112	842.25	852.85	840	847.9	1180441	847.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20211112	6651.15	6689	6462	6552.75	164665	6552.75	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20211112	1584.4	1588	1556.55	1566.05	22177	1566.05	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20211112	984.65	991	966.5	969.35	31439	969.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20211112	506.95	509.55	497.35	507.05	20731808	507.05	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20211112	288.1	289.3	279	285	4254022	285	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20211112	242	242.4	236	239.85	42038250	239.85	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20211112	1340	1340	1271.1	1287.25	23239558	1287.25	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20211112	89	89.05	84.45	85.35	3762138	85.35	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211112	857.75	861.75	836.5	841.3	27165	841.3	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211112	2585	2756	2525	2725.2	176939	2725.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211112	90.55	91.7	85	86.05	739176	86.05	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20211112	767.9	768.4	719.5	722.3	119116	722.3	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20211112	374.75	374.8	353.65	361.45	578	361.45	down	down	correct
TCIEXP.NSE	TCI Express Limited	20211112	1948	1985	1931.25	1971.1	45235	1971.1	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20211112	5.5	5.5	5.45	5.5	969	5.5
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211112	825.2	830.6	814	822.4	27892	822.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211112	578.85	582	542.35	556.05	18283	556.05	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20211112	3506	3534.15	3485.7	3526.05	1747259	3526.05	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20211112	369.5	369.5	355.35	357.55	53045	357.55	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211112	4699.95	4745	4655	4667.8	9679	4667.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20211112	6.3	6.3	5.8	5.8	20910	5.8	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20211112	1538.5	1589.45	1531.3	1585	3713868	1585	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211112	261.95	261.95	252.1	253.1	67905	253.1	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20211112	431.9	443.85	430	443.85	408947	443.85	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20211112	51.25	52.95	50.65	50.8	59450	50.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211112	61.05	61.15	60.1	60.4	4376	60.4	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211112	56	57	53.1	53.85	417962	53.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211112	32.9	32.9	31.6	31.7	591175	31.7	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211112	70.9	71.05	68.5	68.7	167178	68.7	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20211112	6.9	6.9	6.5	6.85	23289	6.85	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211112	10	10.1	9.7	9.9	23199	9.9	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211112	1265	1295	1265	1284.25	15312	1284.25	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211112	113	113.9	110.05	111	5770	111	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20211112	1043.9	1043.9	969.7	969.7	7719	969.7	down	down	correct
THERMAX.NSE	Thermax Limited	20211112	1540	1575	1507.1	1533.35	739006	1533.35	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211112	77.95	79	76.65	77.45	322647	77.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211112	22	22.05	22	22.05	21514	22.05	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20211112	1126	1135	1111	1129.5	33489	1129.5	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20211112	77.85	81	73.65	80.05	834720	80.05	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211112	1740	1749	1707	1721.6	5797	1700.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211112	934.1	982	884	953.45	35780	953.45	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20211112	1728	1798	1705.25	1746.05	90689	1746.05	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20211112	7.6	7.6	6.9	6.95	17483	6.95	down	down	correct
TIL.NSE	TIL Limited	20211112	157.45	163.75	152.05	157.65	10976	157.65	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20211112	49.9	52.8	48.8	48.9	16839	48.9	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20211112	71.3	77.1	70.25	75.3	3559040	75.3	up	up	correct
TIMKEN.NSE	Timken India Limited	20211112	1985	2020	1921	1994.45	168886	1994.45	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20211112	304.3	309.95	300.65	307.05	264515	307.05	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20211112	1460	1501.1	1382.1	1473.15	14854	1473.15	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211112	262.6	262.8	254.3	256.15	417945	256.15	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20211112	12	12.45	11.35	11.9	154210	11.9	down	down	correct
TITAN.NSE	Titan Company Limited	20211112	2547.85	2561.75	2523	2539.5	1673817	2539.5	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211112	16.95	18	16.05	16.7	167056	16.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211112	113.1	115.1	109	110.65	1112986	110.65	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211112	135.95	138	134	134.85	91066	134.85	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211112	7.7	8.4	7.7	7.9	15132	7.9	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211112	105.7	105.7	101.5	101.9	6598	101.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211112	2834.6	2840	2751	2791.35	754595	2791.35	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20211112	535.3	547	535.3	539.3	1334026	539.3	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211112	121.4	121.4	121.4	121.4	7520	121.4
TPLPLASTEH.NSE	TPL Plastech Limited	20211112	195	196.6	188	189.4	17134	189.4	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211112	8.9	9.15	8.7	9.05	17296	9.05	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20211112	57.05	58.75	56.3	57.8	20282	57.8	up	up	correct
TRENT.NSE	Trent Limited	20211112	1150.2	1160	1128.6	1149.15	502799	1149.15	down	up	incorrect
TRF.NSE	TRF Limited	20211112	138.85	140	134.95	135.95	8523	135.95	down	down	correct
TRIDENT.NSE	Trident Limited	20211112	39.9	40.1	39.6	39.65	8578328	39.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20211112	126.05	126.05	118.25	119.3	357687	119.3	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211112	33.15	34	30.7	31.2	592837	31.2	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20211112	216	219.9	205.6	210.95	1017554	210.95	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211112	211.6	217.75	208.55	215.95	1406120	215.95	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20211112	665.05	675	647	651.15	8251	651.15	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20211112	11250	11250	11106.1	11199.85	5598	1119.99	down	down	correct
TTL.NSE	T.T. Limited	20211112	83.45	85	83.4	84.05	13056	83.09	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211112	65.95	65.95	65.95	65.95	1469150	65.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20211112	47	47.35	45.7	46.85	6464982	46.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20211112	180	181.1	173	175.15	49277	175.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20211112	752	752	718.8	729.05	4094224	729.05	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20211112	2400	2407.45	2349.75	2351.25	4915	2351.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20211112	350.5	352.8	340.05	349.4	114299	349.4	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20211112	3.05	3.05	3.05	3.05	1250	3.05
TWL.NSE	Titagarh Wagons Limited	20211112	94.35	94.75	92.6	92.9	206788	92.9	down	down	correct
UBL.NSE	United Breweries Limited	20211112	1722	1744.2	1715	1734.8	186206	1734.8	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211112	152	156.45	152	153.2	27201	153.2	up	up	correct
UCOBANK.NSE	UCO Bank	20211112	14.3	14.4	14.05	14.1	4301307	14.1	down	up	incorrect
UFLEX.NSE	Uflex Limited	20211112	532	533.4	517.25	521.8	168853	521.8	down	down	correct
UFO.NSE	UFO Moviez India Limited	20211112	113.25	122	113.25	119.95	1278541	119.95	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211112	28.95	29.3	28.6	28.65	79746	28.65	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20211112	3	3.05	3	3	542962	3
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211112	167.9	170.6	165.4	166.45	471111	166.45	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211112	20.95	21.2	20.75	20.85	1649973	20.85	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20211112	8085	8113.8	8005	8080.75	180509	8080.75	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20211112	76.95	79.45	75.45	78	88520	78	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211112	5.55	5.55	5.45	5.55	36171	5.55
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211112	213.15	213.35	205.9	206.75	110335	206.75	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20211112	131.1	131.45	124.15	126.35	16124	126.35	down	down	correct
UNIONBANK.NSE	Union Bank of India	20211112	49.7	50.75	49	50	21666644	50	up	up	correct
UNITECH.NSE	Unitech Limited	20211112	2.3	2.3	2.3	2.3	689654	2.3
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211112	373	375.8	369	371.65	2064	371.65	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20211112	71.2	73.9	68.25	70.3	194476	70.3	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20211112	166	167.9	162.55	163.3	32983	163.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211112	497.5	497.5	451.5	473.4	5940	473.4	down	down	correct
UPL.NSE	UPL Limited	20211112	770	774.7	765.05	769.55	1608464	769.55	down	down	correct
URJA.NSE	Urja Global Limited	20211112	7.7	7.75	7.5	7.55	2019260	7.55	down	down	correct
USHAMART.NSE	Usha Martin Limited	20211112	101	101.7	95	95.7	1368401	95.7	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20211112	1111	1120	1087.3	1094.8	73444	1094.8	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20211112	44.7	46.7	44.7	45.82	7631	45.82	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20211112	1886	1900	1879	1894.28	476	1894.28	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20211112	637.99	638.88	628.1	635.83	351	635.83	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20211112	51	52.61	51	51.44	888	51.44	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211112	4.15	4.3	4.1	4.3	743569	4.3	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211112	180.95	183.5	180	181.8	17587	181.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20211112	198.25	198.25	190	194.2	16591	194.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20211112	963.8	987.85	963.8	981.75	790	981.75	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211112	557	557	541.1	542.8	117879	542.8	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20211112	36.75	36.75	35	35.3	18130	35.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20211112	37.65	37.8	37.1	37.3	2677484	37.3	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20211112	1288	1306	1221.1	1232.4	87327	1232.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211112	53.9	54	52.05	52.6	119594	52.6	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211112	27.05	28.65	27.05	28.15	115345	28.15	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20211112	282	289.6	277.25	280	746353	280	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20211112	26.5	26.75	25.5	26.15	539644	26.15	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20211112	16.3	17	14.75	16.7	93960	16.7	up	up	correct
VBL.NSE	Varun Beverages Limited	20211112	928.7	980	913	971.85	667697	971.85	up	up	correct
VEDL.NSE	Vedanta Limited	20211112	325.9	331.65	323.75	328.2	15039279	315.81	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20211112	2786.15	2808	2755	2774.95	38704	2774.95	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20211112	495	500.8	479	482.7	107881	482.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20211112	99	100.95	97.4	98.05	26790	98.05	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20211112	1158.75	1195	1158.75	1179.5	120582	1179.5	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20211112	115.9	116.5	112.2	113.55	32925	113.55	down	up	incorrect
VGUARD.NSE	V	20211112	252.2	254	250	253	180747	253	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20211112	3307.25	3389.95	3256.55	3299.8	3423	3299.8	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20211112	3.9	3.9	3.7	3.85	8204	3.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211112	339	344	335.9	336.75	40927	336.33	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20211112	2.5	2.5	2.5	2.5	103848	2.5
VIKASECO.NSE	Vikas EcoTech Limited	20211112	2.05	2.1	2	2.05	2171045	2.05
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211112	1.95	2	1.9	1.95	808178	1.95
VIKASWSP.NSE	Vikas WSP Limited	20211112	3.65	3.65	3.5	3.55	7712187	3.55	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20211112	365.5	368.5	350.5	355.45	151237	355.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20211112	1990.8	2056	1983.35	2018.7	37621	2018.7	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211112	1111.05	1120.1	1066.25	1081.55	36720	1081.55	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211112	280	285.9	270.55	271.5	113273	271.5	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20211112	22.2	22.35	20.75	21.15	414778	21.15	down	down	correct
VIPIND.NSE	VIP Industries Limited	20211112	656.55	657	615.85	621.35	371619	621.35	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20211112	28.5	28.5	27.35	27.65	6675	27.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20211112	614.7	616.75	608	609.15	9517	609.15	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20211112	15.75	15.75	15.05	15.3	44734	15.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20211112	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20211112	99.5	99.95	96.2	97	45878	97	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20211112	850.05	879.85	850.05	861.1	10186	861.1	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211112	32.45	32.45	31.7	32.1	2245724	32.1	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211112	0.85	0.85	0.8	0.85	3206460	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211112	20.3	20.5	19.7	19.85	150299	19.85	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20211112	213	215.9	201.25	203.75	78234	203.75	down	down	correct
VMART.NSE	V	20211112	4296.85	4394	4171.3	4340.5	32290	4340.5	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211112	1913.9	1945	1848.55	1864.05	32484	1864.05	down	down	correct
VOLTAS.NSE	Voltas Limited	20211112	1255.5	1274.9	1253.55	1264.35	569624	1264.35	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20211112	524.95	528	477.35	486.9	339273	486.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20211112	270.9	271	261	262.5	197843	262.5	down	down	correct
VSTIND.NSE	VST Industries Limited	20211112	3311.35	3349.95	3278.05	3325.5	4688	3325.5	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211112	2900	2907.25	2865.55	2882.1	4755	2882.1	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20211112	1995	2030	1990.5	2022.6	90364	2022.6	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20211112	347	350	333.6	336.5	189721	336.5	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20211112	8102	8160	7935	8129.55	20475	8129.55	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211112	53.5	53.8	50.4	50.75	691050	50.75	down	down	correct
WANBURY.NSE	Wanbury Limited	20211112	82.7	83.95	79	79.95	13021	79.95	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20211112	114.5	114.5	112.5	113	39244	113	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20211112	77.9	78.6	77.1	77.5	121333	77.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20211112	52.3	55.5	52.3	55.25	14342	55.25	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20211112	141.7	149.9	141	147.95	6183788	147.95	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20211112	96.05	98	95.9	96.3	68047	96.3	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20211112	291.35	311.75	291.35	294.3	1892	294.3	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20211112	140.8	142.75	139.6	140.1	773231	140.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20211112	4680	4700.9	4602.3	4632.7	346	4632.7	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20211112	580	593.8	577.05	586.55	105376	586.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20211112	710	720	702.1	711.05	18129	711.05	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20211112	2330	2330	2254	2276.95	254066	2276.95	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211112	39.8	39.8	33.3	33.3	429734	33.3	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20211112	28.8	28.8	27.75	27.85	35193	27.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20211112	57	57	55.7	56	360	56	down	down	correct
WIPRO.NSE	Wipro Limited	20211112	648	662.5	645.8	660.05	6063253	660.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211112	455.95	458	448.1	451.95	280994	451.95	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211112	238.65	245.4	236.25	243.05	74283	243.05	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20211112	94.9	95.65	94	94.55	9410	94.55	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20211112	9.35	9.35	9.35	9.35	0	9.35
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211112	264.35	266.3	257.05	258.85	80035	258.85	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20211112	109.5	111.95	105.2	106	587251	106	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211112	460.95	473.15	438.15	442.85	16886	442.85	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20211112	809.95	814.45	742	759.6	162513	759.6	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211112	91.4	92.95	90.95	91.8	49975	91.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20211112	13.3	13.4	13.05	13.15	43718885	13.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211112	322.5	322.5	308.5	312.7	13094002	312.7	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20211112	13.5	13.5	13	13.1	685504	13.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211112	13.6	13.75	13	13.25	2396077	13.25	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20211112	90.85	95	88.25	91.2	7604	91.2	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20211112	470.8	476.45	466	473.2	412503	473.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20211112	219.4	219.4	213	215.45	184444	215.45	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211112	119	129.4	118.85	125.25	361154	125.25	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20211112	33.4	35.8	33.4	34.5	1272	34.5	up	up	correct
ZOMATO.NSE	Zomato Limited	20211112	142	155.2	142	153	140547798	153	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20211112	368	370.3	359	360.5	27855	360.5	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20211112	118.95	120.55	114	114.9	62892	114.9	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20211112	137	138	135	136.35	25664	134.36	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20211112	2016.6	2090.05	2001.5	2057.25	27879	2057.25	up	up	correct