CollectAI

close-nse_india_stocks

2021/12/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211202	58.5	58.95	58	58.4	48957	58.4	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211202	54.35	54.35	54.3	54.3	2002	54.3	down	down	correct
3MINDIA.NSE	3M India Limited	20211202	24912.7	25134.6	24600	24985.55	2116	24985.55	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20211202	13.45	13.45	12.65	12.65	5880	12.65	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20211202	394.45	415	391	405.9	26431	405.9	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20211202	115.95	115.95	115.95	115.95	67128	115.95
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211202	5.7	5.75	5.4	5.6	493339	5.6	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20211202	222.1	226.85	219.75	225.1	117367	225.1	up	up	correct
AARON.NSE	Aaron Industries Limited	20211202	112.8	116.85	110.15	116.7	23495	116.7	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20211202	512.8	519.95	507.3	512.55	177422	512.55	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20211202	952	979	947.15	977.2	1090975	977.2	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20211202	1059	1102	1030.25	1072.35	23856	1072.35	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211202	22.85	22.85	22.05	22.4	8196	22.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20211202	57.25	58.3	56.7	57.35	18555	57.35	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20211202	2835	2835	2752.8	2809.05	24082	2809.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20211202	45.85	46.75	44.9	45.3	55263	45.3	down	down	correct
ABB.NSE	ABB India Limited	20211202	2017.9	2139	2017.9	2112.85	299002	2112.85	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20211202	19089.95	19192.2	18820.15	19004.9	12442	19004.9	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211202	110	111.7	108.6	111.25	3190234	111.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211202	259	263.7	257.6	262.2	1521302	262.2	up	up	correct
ACC.NSE	ACC Limited	20211202	2248.15	2278.75	2229.6	2264.65	457153	2264.65	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20211202	1058.55	1075	1042.25	1057.3	17819	1057.3	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20211202	211.6	219.4	210.9	218.2	555301	218.2	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20211202	1692.5	1735	1687.65	1732.25	2159661	1732.25	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20211202	1338	1370	1317	1341.6	454785	1341.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211202	710	742.3	702.3	739.1	8478638	739.1	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20211202	100.8	102	100.4	101.75	2745370	101.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20211202	1795.1	1887	1760	1885.2	162346	1885.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20211202	824.75	831.95	816.6	825.3	5704	825.3	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20211202	673	685.5	670	680.1	11413	680.1	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20211202	10.8	11	10.1	11	25684	11	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20211202	108	117.8	106.5	113.2	431032	113.2	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211202	78.25	80.7	78.25	80	67375	80	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211202	323	328.15	323	325.85	59203	325.85	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20211202	233.6	239	231.05	235	738495	235	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20211202	1117	1139	1111	1114	264702	1114	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211202	430	444	418.7	429	119981	429	down	down	correct
AGCNET.NSE	AGC Networks Limited	20211202	906.85	906.85	906.85	906.85	1998	906.85
AGRITECH.NSE	Agri	20211202	66.75	66.75	62.7	62.9	3887	62.9	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20211202	16.4	17.65	16.4	17.2	74100	17.2	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20211202	176.55	177.7	169.65	171.2	5606	171.2	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211202	399	424.4	396.4	419.4	51485	419.4	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20211202	218.15	229.8	217.95	217.95	1319	217.95	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20211202	1904.85	1904.85	1855.65	1862.3	14355	1862.3	down	down	correct
AIRAN.NSE	Airan Limited	20211202	20.35	20.8	19.15	20.1	122677	20.1	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20211202	2040.8	2140	2030.1	2117.7	95807	2117.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211202	288.9	293.4	286.7	289.55	14078	289.55	up	up	correct
AKASH.NSE	Akash Infra	20211202	176.9	176.9	161.55	172.35	23331	172.35	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20211202	409	414.55	405	407.65	14611	407.65	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211202	8.75	8.95	8.65	8.7	234470	8.7	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20211202	2108	2108	2061.7	2080.9	4497	2080.9	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20211202	16	16.15	14.85	15.05	1447369	15.05	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20211202	579.85	593.95	577.1	584.3	7179	584.3	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20211202	100.8	102	100.05	101.45	143677	101.45	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20211202	767.9	860	755	822.85	82085	822.85	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20211202	90.05	90.05	88	88.7	14343	88.7	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20211202	3445	3491.5	3412.55	3473.2	83537	3473.2	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211202	3113.1	3242.3	3080.05	3219	54302	3219	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20211202	343	343.4	335.65	339.8	254080	339.8	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20211202	464.55	470	450.85	453.75	14573	453.75	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211202	116.6	118.1	115.1	116.75	12416	116.75	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20211202	21.4	21.6	21.25	21.4	3980916	21.4
ALPA.NSE	Alpa Laboratories Limited	20211202	55.95	63.2	55	60.45	574231	60.45	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20211202	322.6	329.2	317	326.1	9197	326.1	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20211202	3.15	3.15	2.95	3	83345	3	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211202	624	628.95	620.9	627.15	438071	627.15	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20211202	3070	3099.95	3029	3036.7	32779	3036.7	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211202	1879	1910	1871.05	1898.6	10902	1898.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20211202	371.9	379.4	368	377.35	2307562	377.35	up	up	correct
AMDIND.NSE	AMD Industries Limited	20211202	29	30.3	28.75	30.3	44776	30.3	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20211202	31.2	31.5	30.5	30.85	13947	30.85	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211202	891.9	904.5	885.75	902.7	34070	902.7	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20211202	62.7	67.95	62.7	67.2	352455	67.2	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20211202	15.8	16.3	15.6	15.8	286303	15.8
ANDHRAPAP.NSE	Andhra Paper Limited	20211202	226.95	235	224.8	230.6	15269	230.6	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211202	585.75	591.7	580	583.1	29843	116.62	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20211202	21.15	21.15	19.2	19.7	31017	19.7	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211202	5.7	5.7	5.7	5.7	59261	5.7
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211202	10.65	11.3	10.65	11	60885	11	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20211202	6.45	6.7	6.45	6.55	81605	6.55	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20211202	1.1	1.1	1.1	1.1	0	1.1
ANUP.NSE	The Anup Engineering Limited	20211202	990.05	1020.7	986.35	1010.8	13348	1010.8	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20211202	790	795.1	785	792.7	15468	792.7	up	up	correct
APARINDS.NSE	Apar Industries Limited	20211202	670.3	692	666.3	687.95	33083	687.95	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20211202	304.4	309	299.85	306.7	39988	306.7	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20211202	352.85	364.8	351.35	359.75	81094	359.75	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20211202	252	297.5	249.8	297.5	680940	297.5	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211202	927.8	957	916.85	946.55	636420	946.55	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211202	811	821.8	797.6	803.6	301899	803.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211202	109.7	111.8	107.9	110.6	35048	110.6	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211202	5625.75	5809	5578.85	5592.95	1236317	5592.95	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20211202	610	679	610	617.6	245637	617.6	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20211202	207.8	210.4	206.75	209.9	1492806	209.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211202	829.6	862	820	830.4	2412	830.4	up	up	correct
APTECHT.NSE	Aptech Limited	20211202	367.7	376.5	365	366.75	73769	366.75	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211202	46.7	47	43.2	44	154248	44	down	down	correct
ARCHIES.NSE	Archies Limited	20211202	16.55	16.9	16.35	16.55	25201	16.55
ARENTERP.NSE	Rajdarshan Industries Limited	20211202	28.4	30	28.4	29.75	2042	29.75	up	up	correct
ARIES.NSE	Aries Agro Limited	20211202	132	137.1	131.05	136.6	49529	136.6	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211202	42.6	43.5	41.1	41.95	3804	41.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211202	180	187.9	180	186.55	228272	186.55	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20211202	968	977	950	970.3	4295	970.3	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211202	74.65	78.4	74.1	76.3	111001	76.3	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20211202	142.8	143.6	137.2	138.65	49991	138.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20211202	28.95	29.2	28.6	28.85	27632	28.85	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211202	29.5	30.45	27.8	30.45	265343	30.45	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211202	34.6	34.75	34	34.45	25593	34.45	down	down	correct
ARVIND.NSE	Arvind Limited	20211202	115.5	117.75	114.9	116.5	692079	116.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211202	278	287	278	281.95	88875	281.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20211202	192	200.9	187	195.75	34665	195.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211202	476.9	489.55	465.15	470.45	130129	470.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211202	268	275	266	272.3	17316	272.3	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211202	236.4	236.4	236.4	236.4	24926	236.4
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211202	509.9	518.2	507.45	513.45	26220	513.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211202	93	100.8	92	100.8	510462	100.8	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20211202	172	178.7	172	175.75	42517	175.75	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20211202	16.6	16.95	16.2	16.55	50651	16.55	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211202	96.9	97.6	95.7	96.55	806494	96.55	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20211202	122.05	122.5	118.2	120	17591644	120	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211202	73.15	75	72.55	73.25	4241	73.25	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20211202	3160	3194	3152.25	3180.6	939320	3180.6	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20211202	126.1	129.4	126.1	128.75	120703	128.75	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20211202	145.95	149.65	142.7	146.1	2181	146.1	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20211202	1340	1363.2	1330	1335.75	8644	1335.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20211202	191.55	194.7	191.55	193.6	245735	193.6	up	down	incorrect
ASTRAL.NSE	Astral Limited	20211202	2191	2247.9	2191	2233.35	165626	2233.35	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211202	243.9	251.2	242.15	246.95	263283	246.95	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211202	3100	3154	3078.65	3106.85	17157	3106.85	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20211202	47.75	48.4	47.2	48.1	17739	48.1	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20211202	924.7	964.2	917.05	950.1	40291	950.1	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20211202	1640	1671.2	1615	1657.75	491512	1657.75	up	up	correct
ATLANTA.NSE	Atlanta Limited	20211202	18.75	19.25	17.5	19.25	40275	19.25	up	up	correct
ATUL.NSE	Atul Ltd	20211202	8792.8	8822.7	8670.25	8801.75	14133	8801.75	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20211202	210	215	206.7	210.85	87308	210.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20211202	1125	1135	1110.15	1131.45	385264	1131.45	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211202	266	272.6	263.25	272.6	92506	272.6	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211202	662	674.7	661.25	673.55	1473264	673.55	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20211202	62.25	62.25	56.65	58.6	1636	58.6	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20211202	1264	1300	1263	1288	9774	1288	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20211202	58.2	59.2	55.6	56.45	36309	56.45	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20211202	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211202	411	420.6	407.3	419.25	47549	419.25	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20211202	523.15	544.7	518	524.85	348627	524.85	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20211202	73.95	76.2	72.65	73.95	62577	73.95
AXISBANK.NSE	Axis Bank Limited	20211202	675	678.8	668.05	676.1	8612601	676.1	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20211202	76.3	79.8	75.7	78.1	103069	78.1	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20211202	186.48	186.48	180	182.73	6428	182.73	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20211202	98	98	94.15	94.75	19247	94.75	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211202	116.5	118.95	116.5	117.7	1916	117.7	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211202	3.1	3.25	3.05	3.1	162357	3.1
BAJAJ.NSE	AUTO	20211202	3259.95	3337.35	3236.5	3328.4	502905	3328.4	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211202	181	184.2	181	182.55	754213	182.55	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20211202	1049.4	1050.65	1020.5	1035.35	106538	1035.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211202	17400	17890	17273.45	17758.15	213881	17758.15	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211202	12.55	12.85	12.5	12.8	1808332	12.8	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211202	5220	5394.9	5188	5347	178403	5347	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20211202	7090	7210	7022.4	7180.5	847704	7180.5	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20211202	56.85	59.2	56.85	58.45	70942	58.45	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20211202	3000	3088.85	2968.5	3035.6	89158	3035.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211202	533.5	540	521.2	538.5	1532	538.5	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211202	25.5	25.5	23.4	24.1	3084	24.1	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20211202	2182.45	2214.85	2157.7	2207	265922	2207	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20211202	1.4	1.4	1.3	1.35	6891956	1.35	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211202	115.8	117.3	115.55	116.75	107012	116.75	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20211202	98.3	100.5	96.25	98.45	44968	98.45	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211202	334.8	334.9	326.4	330.95	926318	330.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20211202	74.8	74.8	71.7	72.35	9099	72.35	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20211202	2101.4	2192.85	2090.05	2165.15	1493	2165.15	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20211202	168.6	177.8	168.6	177	106178	177	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211202	276.4	279.25	274	278.8	4707273	278.8	up	up	correct
BANG.NSE	Bang Overseas Limited	20211202	31.95	32.8	31.5	32.05	47478	32.05	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20211202	73.95	75.45	72.05	72.6	9631	72.6	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20211202	87.1	88.4	86.45	88.1	21585217	88.1	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20211202	389.88	389.88	364.45	367.98	464721	367.98	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20211202	54.1	54.7	53.55	54.35	5969700	54.35	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211202	202.75	212	198.05	209.8	73470	209.8	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211202	1525	1554.35	1500	1509.9	30300	1509.9	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20211202	5.25	5.25	5.25	5.25	9883	5.25
BASF.NSE	BASF India Limited	20211202	2711.8	2839	2711.7	2815.45	23354	2815.45	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211202	65.8	69.2	65.35	67.8	47596	67.8	up	up	correct
BATAINDIA.NSE	Bata India Limited	20211202	1895	1919	1883	1914.85	162850	1914.85	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20211202	4660.1	4738.95	4660.05	4682.55	79884	4682.55	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20211202	1689.55	1835.3	1665.6	1796.9	70875	1796.9	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211202	1002	1034	1002	1016.45	42597	1016.45	up	up	correct
BCG.NSE	Brightcom Group Limited	20211202	125	130	124.95	124.95	2544976	124.92	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20211202	3.9	4.05	3.8	3.85	261097	3.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20211202	413	430	408	422.95	311737	422.95	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20211202	12.6	12.6	11.95	12.05	15618	12.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211202	383.2	391	382	389.3	71169	389.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20211202	47.2	50.45	47.2	50.45	53502	50.45	up	up	correct
BEL.NSE	Bharat Electronics Limited	20211202	204.1	206.8	202.25	205.9	4409459	205.9	up	up	correct
BEML.NSE	BEML Limited	20211202	1855	2050	1845.3	1893.85	4776097	1893.85	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211202	161.9	163.8	160.95	162.1	445859	162.1	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20211202	748	752.9	733.55	743.55	1124671	743.55	down	down	correct
BFINVEST.NSE	BF Investment Limited	20211202	316.75	322.95	310.05	316.55	12894	316.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20211202	370.9	378.75	369.15	377.05	106541	377.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211202	3.45	3.45	3.45	3.45	0	3.45
BGRENERGY.NSE	BGR Energy Systems Limited	20211202	57.25	61.8	57.25	59.65	311929	59.65	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20211202	247.8	251	244.6	248.55	22500	248.55	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211202	45	46.15	44.05	45.25	30170	45.25	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211202	36.85	38.1	34.4	34.6	74485	34.6	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211202	5.35	5.35	5.35	5.35	253455	5.35
BHARATFORG.NSE	Bharat Forge Limited	20211202	705.4	710	691.5	705.85	1357075	705.85	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20211202	163	163.7	159	160.1	49135	160.1	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20211202	9890	9956.5	9782.9	9879.95	868	9879.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211202	54	56.3	53.05	56.3	12748	56.3	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20211202	723.9	735.7	714.15	732.55	11507427	732.55	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211202	59.5	60.8	59.45	60.55	25902010	60.55	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20211202	41.9	42.2	40.3	41.65	134943	41.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20211202	245.05	245.05	223.5	229.25	28737	229.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211202	23.3	23.5	22.55	22.8	171393	22.8	down	down	correct
BIOCON.NSE	Biocon Limited	20211202	374.9	378.6	363	367.5	5011584	367.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211202	59.6	64.95	59	60.05	34836	60.05	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20211202	80	80.65	76.55	80.2	38414	80.2	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211202	1316.65	1343	1296	1335.45	69943	1335.45	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211202	58.7	61.6	58	60.1	94127	60.1	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20211202	22.85	23.2	22.8	22.9	156574	22.9	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20211202	1.35	1.4	1.3	1.4	24345	1.4	up	up	correct
BLBLIMITED.NSE	BLB Limited	20211202	11.3	11.6	10.85	11.6	78275	11.6	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211202	99	100	97.8	98.6	219615	98.6	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211202	23.5	24.2	23.1	23.8	66639	23.8	up	down	incorrect
BLS.NSE	BLS International Services Limited	20211202	185.05	195.95	185	195.15	208735	195.15	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20211202	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211202	6520	6800	6492.5	6709.55	21834	6709.55	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20211202	948.9	1005.1	936.5	986.75	160611	986.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20211202	111	111.3	108.85	110.2	223107	110.2	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211202	83.4	86.8	83.15	85.65	1779514	85.65	up	up	correct
BOROLTD.NSE	Borosil Limited	20211202	298	321.85	298	310.35	639169	310.35	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20211202	593.75	616.8	587	601.4	574746	601.4	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20211202	16308	16700	16219.7	16641.2	39236	16641.2	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20211202	370	379.95	369.05	378.85	6224888	378.85	up	up	correct
BPL.NSE	BPL Limited	20211202	68.9	71	67.05	69.75	81135	69.75	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20211202	5.95	6	5.65	5.75	250868	5.75	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20211202	495.6	500	488	491.95	270813	491.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20211202	3540	3607.3	3530	3578.5	377041	3578.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20211202	27.4	27.55	26.85	27.1	21355	27.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20211202	103.95	107.75	103	107.1	13752	107.1	up	up	correct
BSE.NSE	BSE Limited	20211202	1674	1939	1652	1899	6980562	1899	up	up	correct
BSL.NSE	BSL Limited	20211202	95	96.8	93.1	94.5	27640	94.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211202	43.4	43.65	43.05	43.15	13744	43.15	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211202	19.29	19.39	18.8	19.24	16182	19.24	down	down	correct
BSOFT.NSE	Birlasoft Limited	20211202	490	493	481.5	488.8	2295194	488.8	down	down	correct
BURGERKING.NSE	Burger King India Limited	20211202	148.1	148.95	147.5	148.6	432273	148.6	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20211202	2.8	2.8	2.6	2.8	17121	2.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211202	893.8	893.8	852.05	877.9	14544	877.9	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20211202	19.1	20.3	19.05	19.95	4228	19.95	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20211202	32.6	33.35	32	32.75	27314	32.75	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20211202	456	463.6	455.8	460.55	2063038	460.55	up	up	correct
CALSOFT.NSE	California Software Company Limited	20211202	29	29	28.05	28.65	21381	28.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211202	141.7	141.7	139	139.4	210211	139.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20211202	3050	3058.7	2972.1	2975.05	240920	2975.05	down	down	correct
CANBK.NSE	Canara Bank	20211202	207.15	208.35	203.55	207.15	7804475	207.15
CANDC.NSE	C & C Constructions Limited	20211202	3.25	3.45	3.25	3.35	4621	3.35	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20211202	588	597.85	584	588.15	861851	586.53	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20211202	642.6	675	642	668.85	5726	668.85	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211202	168.65	170.4	161.75	163.9	244294	163.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211202	771.9	818.65	765.25	802.5	554565	802.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20211202	104.55	104.75	100	101.4	14649	101.4	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20211202	898.35	916	890.35	897.25	239014	897.25	down	up	incorrect
CAREERP.NSE	Career Point Limited	20211202	132.25	135.8	131.25	132.7	21231	132.7	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20211202	630	660.05	625	640.7	124976	640.7	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20211202	899.6	958	899	936.25	485621	936.25	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20211202	128	128.7	126.15	126.45	715622	126.45	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20211202	0.75	0.75	0.75	0.75	0	0.75
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211202	7.2	7.5	7	7.5	161388	7.5	up	up	correct
CCL.NSE	CCL Products (India) Limited	20211202	395.9	399.35	387.25	390.3	138516	390.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20211202	1445	1559.95	1427	1542.9	2156224	1542.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20211202	1152	1159.6	1134	1140.1	61609	1140.1	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211202	32.3	33.65	32.25	33.65	159498	33.65	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211202	10	10.25	9.65	10.25	109931	10.25	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20211202	395.7	406	395.4	401.7	25416	401.7	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20211202	8.7	8.75	8.5	8.55	100510	8.55	down	down	correct
CENTRALBK.NSE	Central Bank of India	20211202	21.5	21.8	21.25	21.65	2822397	21.65	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20211202	34.7	35.7	34.25	34.65	380801	34.65	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20211202	549.9	549.9	530.55	545.45	7343	545.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211202	587.15	606.7	582	596.35	280784	596.35	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211202	772	839.85	772	831.5	1206395	831.5	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20211202	4900	4974.95	4858.35	4939.65	3624	4939.65	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211202	81.5	84.6	81	81.75	548042	81.75	up	up	correct
CESC.NSE	CESC Limited	20211202	87	88.75	86.9	88.1	1383012	88.1	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20211202	528	528.55	511.7	512.7	16790	512.7	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211202	151	158.3	149	157.1	1071446	157.1	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20211202	230.5	234.15	227.8	228.9	243779	228.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211202	396.95	401.45	387.15	397.25	3220381	397.25	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20211202	202.75	207.95	201.25	206.4	11689	206.4	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211202	344	382.7	344	371	363200	371	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20211202	146	149.9	145	148.2	9899	148.2	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211202	567.5	593.4	567.5	586.85	225886	586.85	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211202	104	107.3	103.85	107	173853	107	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211202	560.05	568.65	556.9	566.65	1346915	566.65	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211202	701.35	711.55	696.1	700.05	39476	700.05	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20211202	582.2	598	582.2	589.4	16788	589.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20211202	92	93.1	87.1	91.85	22896	91.85	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20211202	19.1	21.05	19.05	20.15	151567	20.15	up	up	correct
CIPLA.NSE	Cipla Limited	20211202	937.95	937.95	917.5	921.25	2749084	921.25	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20211202	2194.8	2333.3	2150	2306.35	885789	2306.35	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20211202	127.9	127.9	121.5	126.05	13823	126.05	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211202	491	498.2	491	495.6	20326	495.6	up	up	correct
CMICABLES.NSE	CMI Limited	20211202	37.3	37.5	36	36.3	49296	36.3	down	down	correct
COALINDIA.NSE	Coal India Limited	20211202	156.9	159.55	155.15	159.3	15647910	150.33	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211202	341	346.4	339.7	343.25	91430	343.25	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211202	37.9	38.2	36.6	37.35	942470	37.35	down	up	incorrect
COFORGE.NSE	Coforge Limited	20211202	5418.8	5438	5312.1	5414.15	455418	5414.15	down	down	correct
COLPAL.NSE	Colgate	20211202	1436.9	1444	1425.55	1440.4	368097	1440.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20211202	26.75	28.15	26.6	27.15	627619	27.15	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20211202	18.1	18.45	17.95	18.45	527111	18.45	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20211202	632	645.35	614.5	639.25	1653609	639.25	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20211202	72.85	74.55	71.65	72.85	543700	72.85
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211202	135.5	145.55	135.1	142.4	12815	142.4	up	up	correct
CONTROLPR.NSE	Control Print Limited	20211202	340	349.4	335	347.15	22964	347.15	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211202	40	40	38.4	39.1	20530	39.1	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20211202	50.5	50.5	49	49.7	18676	49.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20211202	748	752.15	737.6	746.2	502877	746.2	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20211202	1350	1399	1340.2	1391.35	50287	1391.35	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20211202	3.35	3.35	3.15	3.35	261855	3.35
COX&KINGS.NSE	Cox & Kings Limited	20211202	1.45	1.5	1.45	1.45	204325	1.45
CPSEETF.NSE	Nippon Mutual Funds	20211202	29.1	30.2	29.1	30.15	3826292	30.15	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20211202	2299	2304.45	2268	2284.35	5021	2284.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20211202	390	397	370.3	387.9	9490	387.9	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20211202	3.75	3.75	3.6	3.75	999	3.75
CREDITACC.NSE	CreditAccess Grameen Limited	20211202	511.7	527.05	508.05	519.35	109417	519.35	up	up	correct
CREST.NSE	Crest Ventures Limited	20211202	143.9	143.9	130.3	143.9	58458	143.9
CRISIL.NSE	CRISIL Limited	20211202	3124.95	3160.8	3080	3100.55	24134	3100.55	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211202	439.15	440.6	432.5	433.7	1641879	433.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20211202	275	275.1	262.9	266.85	138480	266.85	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20211202	57	59.3	54.7	57.25	40106	57.25	up	up	correct
CUB.NSE	City Union Bank Limited	20211202	146.65	146.65	144.6	145.45	1888928	145.45	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20211202	22.4	23.5	22.4	22.9	5328	22.9	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20211202	913	922.75	908	919.55	530045	919.55	up	up	correct
CUPID.NSE	Cupid Limited	20211202	213.5	215	211	213.7	9959	213.7	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211202	9.55	9.65	9.05	9.4	14187	9.4	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211202	149	155.8	148.6	152.2	89437	152.2	up	up	correct
CYIENT.NSE	Cyient Limited	20211202	1014	1017.2	1000	1000.75	146228	1000.75	down	down	correct
DAAWAT.NSE	LT Foods Limited	20211202	64.35	65	63.55	64.7	400015	64.7	up	up	correct
DABUR.NSE	Dabur India Limited	20211202	577	583	575.1	578.55	1931467	578.55	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20211202	1841	1865	1838.15	1848.45	97649	1848.45	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211202	371.5	371.5	362.95	365.4	32863	365.4	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20211202	43.05	44.5	43	44.5	7620	44.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20211202	296	304	287.4	302.35	180502	302.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20211202	92.8	94.1	91.6	93.6	70450	93.6	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20211202	531	549.8	526.25	545.1	324788	545.1	up	up	correct
DBREALTY.NSE	D B Realty Limited	20211202	39	41.5	38.8	41.5	667169	41.5	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211202	15.9	15.9	15	15.15	2296	15.15	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20211202	238	254.75	236.5	253.2	2591656	253.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20211202	84	85.15	81.75	83.9	2538380	83.9	down	down	correct
DCM.NSE	DCM Limited	20211202	101.15	110.35	100.2	109.1	23900	109.1	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20211202	3.2	3.2	3.05	3.15	11030	3.15	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20211202	282	293.95	282	283.95	67447	283.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211202	999.85	999.85	976.65	986.95	26428	986.95	down	down	correct
DCW.NSE	DCW Limited	20211202	39.8	41.35	38.2	41.35	291311	41.35	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20211202	605	605	590	599.2	12301	599.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211202	378.7	379.7	368.05	372.1	96596	372.1	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211202	2145	2229.5	2127.3	2219.6	1072182	2219.6	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20211202	250.25	255.95	246.05	253.45	3871644	253.45	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211202	57.7	60.55	55.55	60.55	5488	60.55	up	down	incorrect
DEN.NSE	DEN Networks Limited	20211202	39.55	41.3	39.35	40.8	1311825	40.8	up	up	correct
DENORA.NSE	De Nora India Limited	20211202	474.4	475	430.1	434.35	204357	434.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20211202	155.3	155.3	151.5	152.9	2501926	152.9	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20211202	274.15	280	270	272.75	54162	272.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211202	16.65	17	16.15	17	128069	17	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211202	286.95	292	284.45	289.5	150946	289.5	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211202	14.2	14.2	14	14.15	269242	14.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20211202	164.5	177.6	163.95	175.3	3391572	175.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211202	760	763	744.4	750.1	21302	750.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211202	16.35	17.15	16.35	16.6	31700	16.6	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211202	633.15	633.15	603.85	611.85	2887	611.85	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20211202	772.75	772.75	751.3	761.25	26169	761.25	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211202	1	1.1	1	1.1	369264	1.1	up	down	incorrect
DICIND.NSE	DIC India Limited	20211202	391.2	404.8	388.2	389.75	1457	389.75	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211202	39.15	39.7	38	38.4	74814	38.4	down	down	correct
DISHTV.NSE	Dish TV India Limited	20211202	18.4	18.4	18	18.4	7280178	18.4
DIVISLAB.NSE	Divi's Laboratories Limited	20211202	4776	4824.9	4754.1	4777.3	289153	4777.3	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20211202	5083	5122.95	5040.5	5095.65	213511	5095.65	up	up	correct
DLF.NSE	DLF Limited	20211202	382.95	387	377.6	385.05	4819894	385.05	up	down	incorrect
DLINKINDIA.NSE	D	20211202	129.1	133.9	129.1	132.7	82821	132.7	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20211202	4750	4794.55	4718.45	4782.95	351343	4782.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211202	3.15	3.15	3.15	3.15	138143	3.15
DOLAT.NSE	Dolat Investments Limited	20211202	86.5	89.9	85.15	87.4	158339	87.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20211202	448	455.75	448	449.55	35178	449.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20211202	59.4	61	58.05	60.95	24086	60.95	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20211202	26.75	28.35	26.35	28.35	746262	28.35	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20211202	219.5	219.5	209.15	214.75	3632	214.75	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20211202	315	324.6	314.95	322.2	34196	322.2	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211202	4609.9	4669	4609.05	4662.75	232748	4662.75	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20211202	139.8	146.25	138.1	142.3	39061	142.3	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211202	242.5	244	237.1	239.4	9521	239.4	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20211202	9.65	9.9	9.6	9.9	198749	9.9	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20211202	238.7	243.6	238.05	240.25	13523	240.25	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211202	67.5	68.65	67.3	68.4	525413	68.4	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211202	2140	2260	2111	2249.3	3615	2249.3	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20211202	550	567.5	548.3	559.4	32436	559.4	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211202	501	505	491.05	500.6	165570	500.6	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211202	5.1	5.25	5.1	5.25	88556	5.25	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20211202	2.9	3	2.8	2.9	19150	2.9
EBANK.NSE	Edelweiss Mutual Fund	20211202	3823.07	3949.8	3823.07	3945	12	3945	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211202	1155.08	1156.99	1155	1155.68	10605	1155.68	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20211202	1215	1215	1191.5	1192.84	3477	1192.84	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20211202	2187	2194.45	2075	2129.5	35242	2129.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211202	69.5	69.8	68.5	69.45	889067	69.45	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20211202	2.9	2.95	2.8	2.8	53897	2.8	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20211202	2440	2463.55	2426.8	2451.55	363180	2451.55	up	up	correct
EIDPARRY.NSE	E.I.D.	20211202	462.5	472.35	462.5	468.45	71562	468.45	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211202	329.25	339.8	325	333.6	5014	333.6	up	up	correct
EIHOTEL.NSE	EIH Limited	20211202	121.1	125	120.65	123.6	300689	123.6	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211202	355.95	360	352.1	358.5	2066	358.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20211202	147.9	153.2	147	153.2	193107	153.2	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20211202	206.5	208.3	201.3	202.1	460841	202.1	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20211202	31.45	32.15	31.25	31.6	368828	31.6	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20211202	115.85	115.85	112.55	115.4	10310	115.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20211202	279	283	271.85	274.9	203016	274.9	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211202	35.9	36	35.15	35.85	60137	35.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20211202	514.05	538.7	512.65	535.25	830455	535.25	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20211202	144.95	144.95	138.7	139.85	22963	139.85	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20211202	67	68.75	65.55	67.9	50286	67.9	up	up	correct
EMCO.NSE	EMCO Limited	20211202	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20211202	102.4	104.55	100.25	102.4	42539	102.4
EMMBI.NSE	Emmbi Industries Limited	20211202	93.65	106.65	93.55	101.35	243123	101.35	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20211202	1704.95	1744.75	1674.05	1725.3	67142	1725.3	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20211202	15.2	16.7	15.2	16.7	656191	16.7	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20211202	71.1	71.65	70.85	71.4	816671	71.4	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20211202	184.95	188.7	184.95	187.45	12527	187.45	up	up	correct
EPL.NSE	EPL Limited	20211202	204	204	200.6	202.65	136042	202.65	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211202	123.8	124.4	119.8	120.9	1099185	120.9	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211202	61.5	62.6	60.7	62.4	411417	62.4	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20211202	739.95	740.7	722.45	725.9	31790	725.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20211202	18.3	18.45	17.75	18.2	169860	18.2	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20211202	2816	2950	2816	2893	9289	2893	up	up	correct
ESCORTS.NSE	Escorts Limited	20211202	1848	1862.05	1836.1	1848.95	772046	1848.95	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20211202	9.2	9.25	8.9	8.95	86295	8.95	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20211202	119.05	124.6	119.05	122.3	87501	122.3	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20211202	327	334	323.5	330.6	350097	330.6	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20211202	376	384.8	374.3	381.55	15069	381.55	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20211202	4.65	4.65	4.65	4.65	17855	4.65
EXCELINDUS.NSE	Excel Industries Limited	20211202	845.85	868.95	844	868	6705	868	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20211202	163.45	166.85	163.25	166.25	1671327	166.25	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20211202	1250	1276	1235	1262.3	16895	1262.3	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211202	114.9	114.9	111.75	113.15	50720	113.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20211202	111	115	110.35	112.8	569595	112.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20211202	6.85	6.95	6.8	6.8	4327009	6.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211202	2	2.05	2	2	5536388	2
FDC.NSE	FDC Limited	20211202	283.35	289.95	283.35	287.65	113116	287.65	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211202	88.5	89.2	87.5	88.9	12932852	88.9	up	up	correct
FEL.NSE	Future Enterprises Limited	20211202	8.15	8.95	8.15	8.9	803638	8.9	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20211202	10.75	11.1	10.65	10.9	23739	10.9	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20211202	1137.75	1185	1109.75	1150.1	131095	1150.1	up	up	correct
FILATEX.NSE	Filatex India Limited	20211202	91	92.5	90.05	91.3	601762	91.3	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20211202	568.85	579.95	565	568.4	108461	568.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20211202	3752	3830	3672.2	3688.35	29913	3688.35	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20211202	206.3	206.3	201.5	204.55	308386	204.55	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211202	18.8	18.9	17.55	18.7	21260	18.7	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20211202	51.35	52.4	50.85	51.9	82755	51.9	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211202	2100.05	2387.8	2085	2315.35	867392	2315.35	up	up	correct
FMGOETZE.NSE	Federal	20211202	240.1	244	237.25	240.55	35980	240.55	up	up	correct
FMNL.NSE	Future Market Networks Limited	20211202	8.35	8.5	8.15	8.25	86501	8.25	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20211202	1290	1327.45	1273.8	1280.25	62388	1280.25	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20211202	287.05	293.9	284.6	289.1	2780210	289.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20211202	1392.65	1407.3	1377.05	1390.5	1007	1390.5	down	down	correct
FRETAIL.NSE	Future Retail Limited	20211202	48.15	49.35	48.15	48.9	1148504	48.9	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20211202	68	72.5	65.25	69.65	39751	69.65	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20211202	167.5	174.45	167.5	173.35	3536020	173.35	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20211202	135	144.1	133	140.6	1124082	140.6	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20211202	158.05	160.5	157.2	159.45	96094	159.45	up	up	correct
GAIL.NSE	GAIL (India) Limited	20211202	130.6	132.6	130.1	131.65	7995372	127.67	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20211202	2.2	2.25	2.15	2.2	479352	2.2
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211202	2883.15	2900	2801	2826.6	12064	2826.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20211202	68	75.8	66.65	70.6	149952	70.6	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20211202	47.45	52.1	46.45	51.55	62053	51.55	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211202	365	376.2	365	374.7	1637	374.7	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20211202	494	494	484.1	491.6	4809	491.6	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211202	187.35	196	183.2	186.9	94190	186.9	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20211202	83.55	83.55	79.2	79.85	8577	79.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20211202	1.3	1.3	1.3	1.3	0	1.3
GARFIBRES.NSE	Garware Technical Fibres Limited	20211202	3214.15	3250	3208	3228.65	7309	3228.65	up	down	incorrect
GATI.NSE	Gati Limited	20211202	154.5	160.55	154	158.55	883359	158.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20211202	0.85	0.85	0.75	0.75	75753	0.75	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20211202	30.5	35.7	30.15	33.9	4485773	33.9	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20211202	273.9	273.9	267	269.45	141409	269.45	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20211202	136	155.2	135.55	148.5	21065	148.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20211202	95	95.45	86	86.35	70278	86.35	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20211202	324	328.95	310.1	328.95	166477	328.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211202	10.1	10.5	9.9	10.25	362099	10.25	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211202	67.25	68.4	66.1	66.6	588561	66.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20211202	75	76.1	73.1	74.05	266163	74.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20211202	236.5	252	235.7	249.1	194610	249.1	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211202	299.2	305	298.5	300.6	153375	300.6	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20211202	117.5	121.95	116.4	120.3	98698	120.3	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20211202	72.95	78.4	71.8	77.3	328141	77.3	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20211202	3.95	4.25	3.95	4.15	3794	4.15	up	up	correct
GHCL.NSE	GHCL Limited	20211202	425	429.5	405.9	410.35	365844	410.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20211202	149	150.15	146.2	146.95	279853	146.95	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20211202	143.9	143.9	140.85	142.35	561223	142.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211202	53.6	56.7	52.55	53.6	3593	53.6
GILLETTE.NSE	Gillette India Limited	20211202	5405	5552.05	5405	5532.25	3287	5532.25	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20211202	31.6	32.5	31.55	32.15	50593	32.15	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211202	81.6	82	81.15	81.75	114677	81.75	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211202	3.95	3.95	3.95	3.95	0	3.95
GKWLIMITED.NSE	GKW Limited	20211202	622	640	622	634.75	184	634.75	up	up	correct
GLAND.NSE	Gland Pharma Limited	20211202	3645	3662	3571.05	3636.4	232241	3636.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211202	1679.65	1733	1645.05	1691.95	171765	1691.95	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211202	504.95	508	500.25	505.45	1025520	505.45	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20211202	3.15	3.2	3.1	3.15	2122	3.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211202	56.95	56.95	53.5	53.9	10013	53.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20211202	1139.6	1139.6	1139.6	1139.6	61932	1139.6
GLS.NSE	Glenmark Life Sciences Limited	20211202	610	614.9	606.35	608.55	60628	608.55	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20211202	683	699	680.3	692.45	23153	692.45	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211202	66.9	66.9	65.8	66.25	242176	66.25	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211202	4520	4525	4469	4497.15	19688	4497.15	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20211202	38.45	41.75	38.25	41.3	44597242	41.3	up	up	correct
GNA.NSE	G N A Axles Limited	20211202	701	710	696	698.65	19611	698.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211202	425.5	430	422.25	426.1	508630	426.1	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20211202	332.15	342.4	326.15	335.9	22064	335.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211202	297.6	302.8	291.35	295.95	21937	295.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211202	1222.8	1289.7	1209.25	1279.3	71107	1279.3	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211202	522.35	530.9	511.85	514.65	204814	514.65	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211202	939.9	944.3	914	924.05	1113713	924.05	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20211202	575.65	584.5	570.55	577.85	135607	577.85	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20211202	1982	2029	1943.5	2020.75	1153260	2020.75	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211202	1.45	1.45	1.45	1.45	390513	1.45
GOKEX.NSE	Gokaldas Exports Limited	20211202	266	278.55	262.95	278.55	433013	278.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211202	30.95	31.6	30.35	31	68718	31	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211202	61.5	66	61.5	65.55	245418	65.55	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20211202	41.57	41.57	40.93	40.98	2871409	40.98	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20211202	122.4	124.5	118.5	120.45	10487	120.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20211202	812	830	804.15	819.75	44091	819.75	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20211202	41.5	41.5	41.1	41.2	56510	41.2	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20211202	89.5	89.5	89.5	89.5	44721	89.5
GOODLUCK.NSE	Goodluck India Limited	20211202	270.35	274.9	269.05	272.85	19325	272.85	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20211202	970.3	994	962.9	985.6	17265	985.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20211202	264	268.15	255.1	263.15	169186	263.15	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20211202	99.4	101	97.25	99.8	3241572	99.8	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20211202	79.9	83.5	76.65	79.35	43138	79.35	down	down	correct
GRANULES.NSE	Granules India Limited	20211202	302.5	306.45	298.25	302.1	591764	302.1	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20211202	409	419.8	403.55	417.1	612382	417.1	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20211202	1676.6	1750.05	1673.45	1723.85	980913	1723.85	up	up	correct
GRAVITA.NSE	Gravita India Limited	20211202	196.75	200.5	195.6	197.7	116537	197.7	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20211202	143.5	160.2	143.05	158.75	14114747	158.75	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20211202	1509.95	1510	1467.7	1483.55	3090	1483.55	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20211202	370.25	384	370.25	378.75	158406	378.75	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20211202	205.9	211.75	204.1	210.4	300802	210.4	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20211202	10.65	10.65	10.65	10.65	729350	10.65
GRINDWELL.NSE	Grindwell Norton Limited	20211202	1689.75	1692.25	1663.1	1675.35	34945	1675.35	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20211202	1710	1719	1689	1695.65	87308	1695.65	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20211202	1027.95	1027.95	953	972.05	472	972.05	down	down	correct
GRPLTD.NSE	GRP Limited	20211202	956.85	959.8	954.9	955.7	230	955.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211202	234.8	239.75	232.1	236.3	295153	236.3	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211202	41.9	43.6	41.5	43.3	128041	43.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211202	115.5	115.9	112.7	114	834682	114	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20211202	305.9	310.5	302.4	305.25	885744	305.25	down	down	correct
GSS.NSE	GSS Infotech Limited	20211202	116.2	116.2	116.2	116.2	49551	116.2
GTL.NSE	GTL Limited	20211202	15.45	15.45	14.65	14.85	247953	14.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211202	1.5	1.5	1.5	1.5	6069613	1.5
GTNTEX.NSE	GTN Textiles Limited	20211202	10.75	10.75	10.25	10.75	6041	10.75
GTPL.NSE	GTPL Hathway Limited	20211202	258	274.95	250.9	268.15	69610	268.15	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20211202	193.5	196.85	189.65	191.7	226392	191.7	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211202	607.8	610.8	600.1	604.7	158663	604.7	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211202	223	223	213.95	216.25	2999	216.25	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20211202	665.7	696	661.2	686.65	3017845	686.65	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211202	30.1	33	30.1	32.05	3676	32.05	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211202	522.45	523.95	516	519.4	43492	519.4	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20211202	43.45	44.9	42.6	43.7	46301	43.7	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211202	244.4	253.85	237.55	253.85	27987	253.85	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20211202	1310	1311.5	1293.2	1300.85	193451	1300.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211202	1230	1230	1210	1219.45	86649	1219.45	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211202	157.25	167.3	157.25	165.95	59064	165.95	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211202	20.25	20.9	20.05	20.75	2247489	20.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20211202	1325	1339.7	1310.9	1325.1	19307	1325.1	up	up	correct
HAVELLS.NSE	Havells India Limited	20211202	1361	1385	1335	1379.15	1539592	1379.15	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211202	1.55	1.6	1.55	1.6	402379	1.6	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20211202	364.01	366.3	361	364.41	1159	364.41	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20211202	57	64.95	57	64.5	11108315	64.5	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20211202	38.8	38.8	36.2	37.25	12472	37.25	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20211202	10.8	11.2	10.45	10.75	5120025	10.75	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20211202	252.5	253	245.6	247.95	104344	247.95	down	down	correct
HCL.NSE	INSYS	20211202	18.95	19.15	18.65	19.15	1565056	19.15	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20211202	1161.9	1186.4	1153	1184.7	4011279	1184.7	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20211202	2701.05	2814.95	2701.05	2807.8	4570690	2807.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211202	2545	2567.45	2540.9	2556.7	250100	2556.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20211202	1504.5	1528.8	1500	1525.75	5601555	1525.75	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211202	696	706.75	694	705.3	2331496	705.3	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20211202	42.36	42.4	42.1	42.14	230205	42.14	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20211202	190	190.65	185	187.36	134505	187.36	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20211202	633	652.99	628	644.63	82528	644.63	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20211202	4.6	4.6	4.45	4.5	145963	4.5	down	down	correct
HEG.NSE	HEG Limited	20211202	1792.9	1810	1769.35	1791.5	108565	1791.5	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20211202	224.9	228.7	223.7	227.15	57242	227.15	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20211202	137.75	139.45	133.5	138.6	18235	138.6	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211202	413	427	407.5	419.9	181764	419.9	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211202	2428	2483.2	2408.9	2472.7	921229	2472.7	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20211202	2235.4	2274.95	2224.35	2259.6	3924	2259.6	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20211202	128	129.6	122.9	127.1	4920	127.1	down	down	correct
HFCL.NSE	HFCL Limited	20211202	71.65	73.15	70.75	72	4736744	72	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20211202	613.5	625	600	623.55	63347	623.55	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20211202	2889.25	2889.25	2801.1	2842.35	9222	2842.35	down	down	correct
HIKAL.NSE	Hikal Limited	20211202	498	515.95	498	512.95	132091	512.95	up	up	correct
HIL.NSE	HIL Limited	20211202	4385	4469.9	4320	4441.8	7753	4441.8	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20211202	23.5	24.25	23.5	23.5	11680	23.5
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211202	209.8	212.45	206.9	208.15	149399	208.15	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20211202	428	433.9	421	432.1	7775405	432.1	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20211202	305.15	316	305.15	314.9	3993	314.9	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20211202	115	119.3	114.45	118.25	2673917	118.25	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20211202	11.35	11.65	11.15	11.65	169348	11.65	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211202	27.85	30	27.85	29.35	327256	29.35	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211202	159.05	163.05	154.4	160.8	680594	160.8	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211202	297.8	303.95	292.55	300.55	3796232	300.55	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20211202	2357	2388	2345	2383.3	1673117	2383.3	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20211202	330	334.85	329.05	333.3	490104	317	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20211202	172.9	172.9	166.25	170.25	4803	170.25	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211202	122.45	122.45	119	120.8	8571	120.8	down	down	correct
HITECH.NSE	Hi	20211202	555.55	575	530.4	558.3	24843	558.3	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20211202	237.7	253.9	226.8	247.9	31852	247.9	up	up	correct
HITECHGEAR.NSE	The Hi	20211202	204.85	209.6	203.55	208.55	4172	208.55	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20211202	5904.9	6149	5904.9	6094	10465	6094	up	down	incorrect
HLVLTD.NSE	HLV Limited	20211202	9.95	10.15	9.8	9.85	119463	9.85	down	down	correct
HMT.NSE	HMT Limited	20211202	26.6	26.9	26.5	26.9	3810	26.9	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20211202	68.25	69.35	67.55	68.85	38176	68.85	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20211202	1831.9	1831.9	1742	1819.3	4421	1819.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211202	310	312	306.01	310.03	2316	310.03	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20211202	821.9	833.5	808.25	815.65	32795	815.65	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20211202	38798	38830	38265.05	38383.25	4217	38383.25	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20211202	1315.05	1339	1305	1317.3	5982	1317.3	up	up	correct
HOVS.NSE	HOV Services Limited	20211202	47.7	49.7	46.1	46.6	15343	46.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20211202	59.1	62.5	59.1	61.7	133872	61.7	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20211202	44.5	45.45	44.5	45.25	2606428	45.25	up	up	correct
HSIL.NSE	HSIL Limited	20211202	212	218.9	212	216.55	94236	216.55	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20211202	23.8	24.3	23.25	24.15	198413	24.15	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20211202	30.05	31.5	29.1	29.7	49613	29.7	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211202	39.95	40.05	39.55	39.95	719815	39.95
HUHTAMAKI.NSE	Huhtamaki India Limited	20211202	234	234.25	226	227.15	51326	227.15	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211202	172.5	174.45	168.2	172.5	9944063	172.5
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211202	252.1	259.85	245.4	256.4	45482433	256.4	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211202	24.75	24.75	24.42	24.74	43751	24.74	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211202	171.99	174.99	170.01	173.39	45091	173.39	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211202	43.5	44.54	43.5	44.4	97723	44.4	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20211202	724.6	727.1	715.2	722.4	21924640	722.4	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211202	362.53	364.62	361.29	364.08	7693	364.08	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211202	187.7	187.7	182.5	183.6	44436	183.6	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211202	1440	1472.45	1437	1463.7	515144	1463.7	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211202	42.03	42.67	42.03	42.13	1088417	42.13	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211202	1000	1000	999.99	999.99	73775	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211202	138.69	139.9	134.32	139.29	315764	139.29	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211202	114.9	115.99	114	115.88	6773	115.88	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211202	190.49	191.04	188.66	190.69	3105	190.69	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211202	189.4	189.4	182.6	187.21	372221	187.21	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211202	93.29	94.5	91.91	94.2	17181	94.2	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211202	43.25	43.34	42.36	43.12	74027	43.12	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211202	594.8	611.4	594.35	608.7	1093076	608.7	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211202	625	635.23	620.04	633.62	4907	633.62	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20211202	238	238.8	226.95	229.65	451780	229.65	down	down	correct
ICRA.NSE	ICRA Limited	20211202	3593.65	3600	3558	3577.7	1395	3577.7	down	down	correct
IDBI.NSE	IDBI Bank Limited	20211202	46.2	48.2	45.7	47.1	14015178	47.1	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20211202	12.4	13.45	12.4	12.8	865489758	12.8	up	up	correct
IDFC.NSE	IDFC Limited	20211202	52.3	52.6	51.3	51.85	5667938	51.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211202	46.3	47.15	45.75	46.95	18082012	46.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20211202	180.79	182.77	180.61	182.77	157	182.77	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20211202	239.33	244.72	234.35	243.18	30066357	243.18	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211202	606.55	618.95	596.8	613	6152	613	up	up	correct
IFBIND.NSE	IFB Industries Limited	20211202	1115	1175.6	1086.65	1145.15	26025	1145.15	up	up	correct
IFCI.NSE	IFCI Limited	20211202	12.05	14.3	11.85	14.3	18566698	14.3	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20211202	299.9	302.8	294.1	296.5	8973	296.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20211202	504.65	519	502.85	506	49800	506	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20211202	488	499	485.7	498.1	1889099	498.1	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20211202	702	731.9	702	718.35	84710	718.35	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20211202	319.5	319.9	311.4	317.8	503966	317.8	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20211202	84.5	92.75	84.5	91.05	1042893	91.05	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211202	1468.5	1537.05	1468.5	1521.35	14018	1521.35	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20211202	63.15	64.35	61.05	64.1	579	64.1	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211202	5.5	5.5	5.25	5.35	10457	5.35	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211202	3.95	4.1	3.9	4	23116	4	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211202	9.6	9.95	9.5	9.6	223853	9.6
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211202	753.9	760	725	752.8	13879	752.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20211202	770.85	778	761	769.75	790	769.75	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211202	1.25	1.25	1.25	1.25	0	1.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211202	22	22	21.3	21.6	18234	21.6	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20211202	182	186	179.2	184.2	8435304	184.2	up	up	correct
INDIACEM.NSE	The India Cements Limited	20211202	183.45	186.55	182.4	185.85	1184629	185.85	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20211202	864.95	877	848.5	858.75	38693	858.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20211202	7399	7438.6	7335	7367.6	40110	7367.6	down	down	correct
INDIANB.NSE	Indian Bank	20211202	144.9	144.9	142.4	143.7	1976984	143.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211202	186	186.5	179.5	182.25	8703	182.25	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211202	190.4	196.1	190.4	194.65	21524	194.65	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20211202	1861.35	1935	1861.35	1912.05	879202	1912.05	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20211202	2288	2288	2195	2222.3	19352	2222.3	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20211202	13.05	13.4	12.65	13.2	10760	13.2	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20211202	371.95	389.3	371.95	379.6	45034	379.6	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20211202	381.8	402	379	397.45	202594	397.45	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211202	48.4	48.45	46.95	47.15	14590	47.15	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20211202	3.1	3.1	3.1	3.1	159388	3.1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211202	253	255.75	249.2	253.1	57299	253.1	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20211202	174	183.15	172.25	183.15	19807	183.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211202	128.85	129.65	124.2	129.65	19809	129.65	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20211202	19.85	19.85	18.05	19.85	804401	19.85
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211202	78.35	86.75	77.15	85.25	2549579	85.25	up	up	correct
INDSWFTLAB.NSE	Ind	20211202	76.9	76.9	73.45	74.45	85817	74.45	down	up	incorrect
INDSWFTLTD.NSE	Ind	20211202	12.9	13.15	12.25	12.3	32191	12.3	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211202	57.5	61	56.8	60.05	1084745	60.05	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20211202	935	950	925.65	945.55	5703967	945.55	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20211202	284.1	289	277.25	278.8	6385949	278.8	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211202	1408.75	1408.75	1372	1376.5	10742	1376.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20211202	40.5	41.35	40	40.85	1756173	40.85	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20211202	414.95	418.7	401	418.7	24361	418.7	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20211202	4.9	5.05	4.85	5.05	9995	5.05	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20211202	518	525.65	518	523.45	1433	523.45	up	up	correct
INFY.NSE	Infosys Limited	20211202	1715	1750.5	1711.35	1748.25	5559574	1748.25	up	up	correct
INGERRAND.NSE	Ingersoll	20211202	1190.05	1220	1180.8	1208.5	16074	1208.5	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211202	377	382.75	362.1	364.65	775274	364.65	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20211202	122.15	135	120.85	133.25	1409110	133.25	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20211202	620	649.45	616.1	639	67734	639	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211202	53.35	53.35	51.05	51.95	36850	51.95	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20211202	4.5	4.5	4.5	4.5	0	4.5
INTELLECT.NSE	Intellect Design Arena Limited	20211202	639.9	649.9	631	637.3	160451	637.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20211202	64	64.3	62.15	62.9	30803	62.9	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20211202	2.6	2.6	2.5	2.55	2849880	2.55	down	down	correct
IOB.NSE	Indian Overseas Bank	20211202	20.95	21.1	20.8	20.95	3721262	20.95
IOC.NSE	Indian Oil Corporation Limited	20211202	118	121.1	117.9	120.65	13790719	120.65	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211202	442	460	442	454.2	346365	454.2	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20211202	2050	2100.95	2050	2071.25	260629	2071.25	up	up	correct
IPL.NSE	India Pesticides Limited	20211202	300.5	304.95	300.5	302.25	107754	302.25	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20211202	219.85	226.2	217.75	226.2	2474672	226.2	up	up	correct
IRCON.NSE	Ircon International Limited	20211202	45.9	45.9	45.2	45.4	1441855	45.4	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211202	815.25	825	803	821.25	4869021	821.25	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20211202	23.35	23.35	23.1	23.25	4187212	23.25	down	down	correct
ISEC.NSE	ICICI Securities Limited	20211202	746	754	743.25	747.4	425866	747.4	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20211202	167	172.7	165.1	171.4	60370	171.4	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20211202	550.75	574	542.6	567.45	52114	567.45	up	up	correct
ISMTLTD.NSE	ISMT Limited	20211202	43.05	43.05	38.95	43.05	2217279	43.05
ITC.NSE	ITC Limited	20211202	221.9	226.15	221.3	225.45	15904846	225.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20211202	390	419	378	399.4	152916	399.4	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20211202	75.3	76.8	73.8	75.6	384028	75.6	up	up	correct
ITI.NSE	ITI Limited	20211202	110.85	111.85	108.9	109.8	255812	109.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20211202	6.55	6.8	6.45	6.8	869541	6.8	up	up	correct
IVP.NSE	IVP Limited	20211202	124.8	129	117.75	120.2	4187	120.2	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211202	1873.6	1898.45	1873.6	1886.85	6	1886.85	up	up	correct
IZMO.NSE	IZMO Limited	20211202	72.5	74.5	70	73.3	51594	73.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211202	37.35	37.4	36.65	37	2667414	37	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20211202	62	62.9	61.7	62.05	80745	62.05	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211202	155.2	157.2	153.4	156.15	51543	156.15	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211202	59.5	60.45	55.7	57.7	96610	57.7	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20211202	122.5	124.2	120.55	121.25	1675322	121.25	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211202	2.7	2.7	2.5	2.65	710	2.65	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211202	100.45	101.85	99.7	100.8	420282	100.8	up	up	correct
JASH.NSE	Jash Engineering Limited	20211202	475	478.45	467.55	475.75	3518	475.75	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20211202	195	232	194.35	227.1	356402	227.1	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211202	176	177.2	173.3	174.3	15843	174.3	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211202	24	25.2	23.2	24.65	129884	24.65	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211202	96.75	98.2	96.3	97.2	52653	97.2	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211202	1605.05	1614.05	1566	1589.15	53768	1589.15	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20211202	16.9	17.4	16.55	17.3	1051929	17.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20211202	951.7	969.9	925	938.85	98328	938.85	down	down	correct
JCHAC.NSE	Johnson Controls	20211202	1890	1905	1889.65	1899.2	9589	1899.2	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211202	80.35	86	80.15	86	72872	86	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20211202	23.45	23.5	22.9	23.15	39620	23.15	down	down	correct
JIKIND.NSE	JIK Industries Limited	20211202	0.9	0.9	0.9	0.9	0	0.9
JINDALPHOT.NSE	Jindal Photo Limited	20211202	377	384	376.25	376.25	55226	376.25	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20211202	1041	1067	1026	1034.75	89633	1034.75	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20211202	101.85	103	101	102.2	472382	102.2	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211202	346.6	357	343.05	354.05	7496087	354.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20211202	3.2	3.2	3.2	3.2	0	3.2
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211202	127.7	131.6	125	128.85	35502	128.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20211202	191.9	191.9	181	185.9	123368	185.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211202	25.85	25.85	24.25	24.8	15240	24.8	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211202	40	40.8	39.5	39.95	2166383	39.95	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211202	153.4	155	153.3	153.3	34041	153.3	down	down	correct
JIYAECO.NSE	Jiya Eco	20211202	2.85	2.85	2.85	2.85	0	2.85
JKCEMENT.NSE	J.K. Cement Limited	20211202	3295.1	3365	3181.9	3333.4	57780	3333.4	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20211202	167.9	170.65	165.5	167.9	131526	167.9
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211202	633.15	634	617.1	627.2	127345	627.2	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20211202	214	214	209.7	211.9	258366	211.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20211202	134	138	132.15	137.1	750510	137.1	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211202	64.05	65.65	61.7	64.75	13921	64.75	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211202	106.9	106.9	99.2	100.5	2790178	100.5	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20211202	71.2	71.75	69.7	70.1	2559693	70.1	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20211202	3.1	3.1	2.85	2.95	309147	2.95	down	down	correct
JOCIL.NSE	Jocil Limited	20211202	203.2	208.9	201.35	204.9	5399	204.9	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211202	9.35	9.65	9.3	9.3	29053077	9.3	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211202	2	2.1	1.95	2.1	1841875	2.1	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211202	347.85	347.85	347.85	347.85	1139	347.85
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211202	4.5	4.6	4.45	4.45	22542259	4.45	down	down	correct
JSL.NSE	Jindal Stainless Limited	20211202	165	166.5	161.4	163.7	828439	163.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211202	297	299.9	292.45	294.65	122271	294.65	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20211202	307	316.7	305	316.65	1005437	316.65	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20211202	4327.6	4327.6	4156.85	4209.05	254	4209.05	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20211202	28	29	27.5	29	2391940	29	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20211202	638	648.75	630.8	646.75	4017457	646.75	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20211202	91.8	91.9	90.6	90.9	107196	90.9	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211202	3680	3770	3680	3762.9	343114	3762.9	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211202	483.9	505.45	481.5	505.45	21644	505.45	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211202	545	568	542.75	562.45	608532	562.45	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211202	589	594.55	584	591.7	102406	591.7	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20211202	7.55	7.6	7.3	7.35	719825	7.35	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20211202	498.3	498.3	435	444.57	84992	444.57	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20211202	689	715.25	681.15	707.6	772005	707.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211202	155	155	150.5	153.05	251885	153.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20211202	16	17.2	16	17.2	79188	17.2	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211202	312.5	318.8	303.5	305.65	119436	305.65	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20211202	1124	1143.95	1121.4	1133.45	92948	1133.45	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211202	220.4	220.4	206.6	213.7	17144	213.7	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211202	389.9	389.9	376.75	382.2	161248	382.2	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20211202	181	181	173	173.15	3252	173.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211202	69	69.2	67.65	68	469526	68	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211202	51.45	52.9	49	52.1	43154	52.1	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20211202	229.95	232.45	220.1	221.75	35909	221.75	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20211202	8.05	8.2	7.6	8.2	30384	8.2	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211202	160	166.75	155.5	162.05	12002	162.05	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211202	590	604.8	590	599.95	104631	599.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20211202	83.15	85.9	83.1	83.25	137	83.25	up	up	correct
KARDA.NSE	Karda Constructions Limited	20211202	16.9	17.2	16.5	16.65	5070144	16.65	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20211202	19	19.1	18.05	19.1	15148	19.1	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211202	48.45	50.3	48.45	50.05	1852171	50.05	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211202	2.25	2.35	2.15	2.25	9052	2.25
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211202	6.75	7.35	6.7	7.15	35559	7.15	up	up	correct
KAYA.NSE	Kaya Limited	20211202	447	458	444.9	449.5	9651	449.5	up	up	correct
KCP.NSE	The KCP Limited	20211202	130	130.5	126.6	128	56318	128	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211202	21.25	21.25	20.3	20.95	209030	20.95	down	down	correct
KDDL.NSE	KDDL Limited	20211202	900	948.4	851.45	869.35	370748	869.35	down	up	incorrect
KEC.NSE	KEC International Limited	20211202	432.5	435	423.8	432.5	136105	432.5
KECL.NSE	Kirloskar Electric Company Limited	20211202	23.7	23.7	22.15	23.3	53636	23.3	down	down	correct
KEI.NSE	KEI Industries Limited	20211202	1125	1170	1113.4	1148	396576	1148	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211202	49.8	50.5	47.95	49.45	360169	49.45	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20211202	1520.6	1620	1508.05	1601.1	59468	1601.1	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211202	84.15	84.15	80.5	83.1	3593	83.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20211202	56.85	57.6	56.3	56.85	255801	56.85
KEYFINSERV.NSE	Keynote Financial Services Limited	20211202	88	88	84	84	4982	84	down	down	correct
KHADIM.NSE	Khadim India Limited	20211202	249.9	260.1	244.6	260.1	60917	260.1	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20211202	31.05	31.55	28.7	31.3	1753	31.3	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20211202	15.65	17.15	15.35	16.75	12083	16.75	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20211202	1917.45	1949.9	1893	1914.25	761	1914.25	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20211202	158.7	158.7	150.3	155.15	4985	155.15	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211202	1229	1290	1229	1279.75	366885	1279.75	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211202	925	943.8	919.15	939.4	1389	939.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20211202	228.3	233.4	228.3	230	28553	230	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20211202	444.6	454.8	444.6	452.4	52034	452.4	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211202	224	227.7	223	225.4	68911	225.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211202	372	372	357.95	365.2	7479	365.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211202	185.35	203	179.5	191.85	6179561	191.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211202	1524.95	1552	1486.6	1517.45	3956	1517.45	down	down	correct
KITEX.NSE	Kitex Garments Limited	20211202	166	172	163.25	169.9	146682	169.9	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211202	1196	1214.3	1174	1199.65	39149	239.93	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211202	24.2	24.4	23.85	23.95	156767	23.95	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20211202	274.5	276.55	272.05	274.8	129356	274.8	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211202	62.5	63.9	62.5	63.3	81072	63.3	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20211202	298.85	301.9	297	300.35	140748	300.35	up	up	correct
KOPRAN.NSE	Kopran Limited	20211202	274	276.5	267	276.5	618178	276.5	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211202	1947.55	1980.95	1945.6	1964.25	1932929	1964.25	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211202	367.11	369.6	366.21	369.2	32201	369.2	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211202	181.5	183.91	181	183.84	361021	183.84	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211202	93.25	95.99	92.03	95.79	6030	95.79	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211202	255.62	261.7	254.16	257.52	12326	257.52	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211202	30.5	31.8	30.25	30.8	112249	30.8	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211202	52.75	52.75	52.1	52.4	29772	52.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20211202	92	93.8	88.5	90.35	4282	90.35	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211202	256.4	260.65	250.55	260.65	111417	260.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20211202	508	510.85	483	489.2	2007792	489.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211202	513.9	517	503.25	509.5	326708	509.5	down	down	correct
KRBL.NSE	KRBL Limited	20211202	241.9	244	238.9	242.25	172171	242.25	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211202	167	168.95	164.35	165.5	8242	165.5	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20211202	6.15	6.2	5.9	6.2	1122795	6.2	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20211202	162.55	163.6	160.15	163	3745	163	up	up	correct
KSB.NSE	KSB Limited	20211202	1255	1300	1246.4	1273.5	22706	1273.5	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20211202	500.05	503.85	492	495.45	102864	495.45	down	down	correct
KSL.NSE	Kalyani Steels Limited	20211202	323	329.85	321.6	327.15	28208	327.15	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20211202	64.8	66.1	64.55	65.9	1243063	65.9	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20211202	82	82.8	80.5	81.1	7993	81.1	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20211202	77.55	79.35	77.1	79.15	5888400	79.15	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211202	4.95	4.95	4.75	4.8	2125	4.8	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211202	3760	3873.3	3741.4	3793.05	450996	3793.05	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211202	90.9	90.9	83.65	86.05	8327	86.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20211202	339.45	344.9	335.05	342.65	156990	342.65	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20211202	60.3	64.8	60.3	63.5	232349	63.5	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20211202	509.8	522.6	508.05	516.8	1967388	516.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211202	8850	8961.55	8800	8853.15	5387	8853.15	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211202	45.5	46.25	44.55	45.6	2329829	45.6	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211202	170.2	170.2	170.2	170.2	2182	170.2
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211202	502.9	509	489.5	492.55	369095	492.55	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20211202	6.45	6.45	6.3	6.35	73324	6.35	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20211202	30.3	30.6	29.65	30.05	171957	30.05	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211202	152	167	151	161.35	599523	161.35	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20211202	375.5	380	373.45	378.65	2470937	378.65	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211202	23.05	23.05	22.63	22.72	5408	22.72	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20211202	196.74	201	185.23	189.52	10485	189.52	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211202	625	628	610.6	620.57	630	620.57	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211202	188.7	195	184	190.79	3423	190.79	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211202	322	339	322	335.35	35765	335.35	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211202	323	370.25	323	347.3	333033	347.3	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211202	221.15	224.75	218.3	223.05	3217	223.05	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20211202	2575.1	2647.8	2466	2478.35	248798	2478.35	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211202	1002.3	1002.3	999.65	999.99	1153655	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211202	1000.01	1000.01	999.99	1000	7793	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20211202	1507.45	1507.45	1425	1434.5	366504	1434.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20211202	51.9	51.9	49.7	50.85	28642	50.85	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211202	48.05	49.5	47.15	48.1	33024	48.1	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211202	163	169.85	161.65	163.85	246811	163.85	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20211202	5.8	5.8	5.8	5.8	37318	5.8
LSIL.NSE	Lloyds Steels Industries Limited	20211202	9.85	9.85	9.85	9.85	1058827	9.85
LT.NSE	Larsen & Toubro Limited	20211202	1785.95	1794	1763	1789.2	2813690	1789.2	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20211202	6920	6977.8	6784	6948.75	303243	6948.75	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20211202	5345	5532	5308.4	5518.6	268659	5518.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20211202	1405	1440.4	1393.9	1405.35	1678	1405.35	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211202	146.6	154.7	146.3	153.55	295978	153.55	up	down	incorrect
LUPIN.NSE	Lupin Limited	20211202	878	883.6	867.7	875.6	1015336	875.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20211202	3950	3991.6	3868	3904.8	46872	3904.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20211202	420	424.9	415.45	419.15	370577	419.15	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20211202	180.8	180.8	175.2	180.8	854114	180.8
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211202	4.7	4.7	4.6	4.7	18724	4.7
M&M.NSE	Mahindra & Mahindra Limited	20211202	835.8	859.95	835.05	849.55	4677008	849.55	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211202	158.5	163.7	157.05	162.5	3624510	162.5	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20211202	107.55	113.9	106.1	113.4	20921	113.4	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20211202	51.35	52.7	51.2	51.9	4284	51.9	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20211202	7.7	7.7	7.7	7.7	45104	7.7
MADRASFERT.NSE	Madras Fertilizers Limited	20211202	28.8	28.8	27.8	28.15	100710	28.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211202	252	252	243.95	248.55	8233	248.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20211202	7.25	7.25	6.8	6.95	35036	6.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20211202	19.15	19.35	19	19.1	2209517	19.1	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211202	85.4	86.5	85.4	86	1401	86	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211202	80	81.1	78.75	79.8	3723	79.8	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211202	118.4	121	117.4	118.45	48488	118.45	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211202	89.9	89.9	86.85	87.85	18574	87.85	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211202	238	248.85	237	247.15	284548	247.15	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211202	249	249	238.8	241.45	106682	241.45	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20211202	685	729	682.2	703.15	1388093	703.15	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211202	4280	4314.75	4204	4278	13607	4278	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211202	500.7	508.95	498.95	503.9	188726	503.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20211202	975.7	995	961.55	990.35	31210	990.35	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211202	31.25	32.7	31.25	32.1	7880	32.1	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211202	178.69	179.72	177.19	179.53	2791	179.53	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211202	17.9	17.9	17	17.5	34544	17.5	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211202	20.95	20.95	19.7	20.35	245937	20.35	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20211202	61.5	61.5	60.1	60.8	35985	60.8	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20211202	37	37	36.1	36.45	327123	36.45	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20211202	110	114.75	108.5	113.5	174751	113.5	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20211202	168.35	171	166	170.15	2913802	170.15	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211202	123.4	125.95	123.4	124	11853	124	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211202	68.2	68.9	66.3	67.9	133213	67.9	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211202	365.8	365.8	355.7	357.4	26067	357.4	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211202	15.2	15.85	14.55	15.75	3271	15.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20211202	94.25	95	93.1	94.3	55122	94.3	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211202	87.6	88.9	87	88.5	435015	88.5	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20211202	17.4	18.8	17.4	17.45	75914	17.45	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20211202	74.3	76.7	73.85	76.15	14399	76.15	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211202	76	78.05	74.1	78.05	23894	78.05	up	up	correct
MARICO.NSE	Marico Limited	20211202	529.7	534.95	520.5	532.85	2366483	532.85	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20211202	55.6	57.25	55.55	56.9	1327198	56.9	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20211202	7285	7355.45	7245.65	7324.95	618573	7324.95	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20211202	713	730	700.1	711.4	22499	711.4	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20211202	37	37	36.95	36.95	7	36.95	down	down	correct
MASTEK.NSE	Mastek Limited	20211202	2690	2959	2651	2938.6	390877	2938.6	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20211202	925.85	928.95	905.35	921.65	9024	921.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211202	79.75	79.9	77.8	79.05	73666	79.05	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211202	378	380.8	372	375.15	555838	375.15	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211202	119.4	120	117	119.1	182166	119.1	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211202	471	511.9	469.85	502.85	159727	502.85	up	up	correct
MAZDA.NSE	Mazda Limited	20211202	648.7	651.65	632	637.3	3409	637.3	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211202	262	270.8	262	267.75	402140	267.75	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211202	183.25	183.25	175	175.05	2632	175.05	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211202	7	7	6.7	6.8	39869	6.8	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20211202	27.6	30.4	25.75	30.4	5885171	30.4	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20211202	144.2	145	142.05	142.05	30888	142.05	down	down	correct
MCDOWELL.NSE	N	20211202	877.85	889.9	867.85	887.95	878830	887.95	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20211202	26	26.6	25.45	26.25	440006	26.25	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211202	1592	1660	1552.1	1642.85	1292589	1642.85	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20211202	28.55	31.55	28.55	31.55	340745	31.55	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20211202	5.45	5.45	5.2	5.4	11347	5.4	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20211202	80	82.3	79.4	82	72656	82	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211202	20.35	20.4	19.75	20	37647	20	down	down	correct
MERCATOR.NSE	Mercator Limited	20211202	1.5	1.55	1.5	1.5	865529	1.5
METALFORGE.NSE	Metalyst Forgings Limited	20211202	5	5.35	4.85	5.2	25550	5.2	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20211202	3190	3235	3150	3206.15	216728	3206.15	up	up	correct
MFSL.NSE	Max Financial Services Limited	20211202	969	970.65	958.75	965.35	196690	965.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20211202	915.95	924	912.85	921.15	508133	921.15	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211202	208.55	213.05	207.6	209.9	185808	209.9	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211202	183	188.9	183	187.2	194991	187.2	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20211202	167.6	167.65	160.85	163.15	260206	163.15	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20211202	900	931	896.05	914.85	244722	914.85	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20211202	116	125.7	116	125.7	228971	125.7	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20211202	4400	4535	4344.75	4516.05	1162171	4516.05	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20211202	23.7	24.3	22.6	24.3	1193197	24.3	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20211202	99.5	110.55	95.1	108.8	11573034	108.8	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20211202	9.9	10.1	9.9	9.95	10139	9.95	up	up	correct
MMFL.NSE	M M Forgings Limited	20211202	777.45	809.95	777.45	802.95	1501	802.95	up	up	correct
MMP.NSE	MMP Industries Limited	20211202	141.35	148	141.35	147	9579	147	up	down	incorrect
MMTC.NSE	MMTC Limited	20211202	39.95	39.95	39.1	39.55	866123	39.55	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20211202	75.4	76.75	72.55	74.95	991	74.95	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20211202	11.75	11.75	11.05	11.15	3943	11.15	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20211202	7.15	7.15	7.15	7.15	0	7.15
MOIL.NSE	MOIL Limited	20211202	168.45	169.4	167.25	168.3	335450	168.3	down	down	correct
MOLDTECH.NSE	Mold	20211202	74.25	75	72.25	73.75	19336	73.75	down	down	correct
MOLDTKPAC.NSE	Mold	20211202	683	728	675	717.55	73858	717.55	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211202	125.55	125.55	117.71	118.16	1243187	118.16	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211202	556	615.1	556	615.1	201047	615.1	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20211202	16.7	17.85	16.7	17.15	11362	17.15	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20211202	50.6	51.5	50.2	51	1301782	51	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211202	215.2	217.45	213.15	216.45	3613912	216.45	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211202	976	980	960.1	963.15	117698	963.15	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211202	26.5	27	24.5	26.15	28411	26.15	down	down	correct
MPHASIS.NSE	Mphasis Limited	20211202	3012	3123.3	2974.85	3107.1	908162	3107.1	up	up	correct
MPSLTD.NSE	MPS Limited	20211202	687.8	697.9	682	689.75	5379	689.75	up	up	correct
MRF.NSE	MRF Limited	20211202	74124	74280	73250.1	73881.7	11728	73881.7	down	down	correct
MRO.NSE	TEK	20211202	49.85	50.75	49.85	50.75	4920	50.75	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211202	44.55	44.95	44.05	44.6	536250	44.6	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20211202	8.95	9.35	8.7	9.05	530208	9.05	up	up	correct
MSTCLTD.NSE	MSTC Limited	20211202	336.9	351.1	334.75	345.45	330567	345.45	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20211202	2275.6	2301.5	2230.8	2249.75	238114	2249.75	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20211202	8	8	7.65	7.8	57460	7.8	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211202	18.55	19.15	18.4	18.95	1610909	18.95	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20211202	25.45	25.45	25.45	25.45	0	25.45
MUKANDLTD.NSE	Mukand Limited	20211202	124.6	128.15	124.35	126.55	31223	126.55	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20211202	61.4	63.05	61	63.05	89553	63.05	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20211202	50.5	51.95	50.5	51.25	114868	51.25	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20211202	121.6	123.15	120.9	121.9	21451	121.9	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211202	25.15	25.5	24.65	24.95	26368	24.95	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211202	362.75	365.25	358.3	361.75	8390	361.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211202	1462.8	1497.85	1455.6	1494.3	1312710	1494.3	up	up	correct
NACLIND.NSE	NACL Industries Limited	20211202	69.35	69.35	67.65	68.5	34866	68.5	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211202	11.15	11.15	11.15	11.15	216961	11.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211202	13.85	14	13.85	13.85	7050	13.85
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211202	33.35	34	31.45	33.45	9031	33.45	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211202	303	314.9	300.6	314.9	21605	314.9	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211202	113.5	115.95	109.2	115.35	30544	115.35	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20211202	232.3	232.3	226	230.75	23853	230.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211202	484.4	485	471.4	482.45	13019	482.45	down	down	correct
NAM.NSE	INDIA	20211202	370.4	374.1	367.5	370.35	597004	370.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20211202	847	860	830	841.55	237819	841.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20211202	260.45	264.15	258.7	259.35	18762	259.35	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20211202	89.95	91.7	88.8	91.3	21569057	91.3	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211202	5.7	5.7	5.7	5.7	0	5.7
NAUKRI.NSE	Info Edge (India) Limited	20211202	5980	5988.7	5847	5878.35	288235	5878.35	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211202	3723.6	3799	3710.05	3780.2	109606	3780.2	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20211202	40.3	40.75	39.75	40.5	312442	40.5	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20211202	100.9	100.9	99.1	100	447812	100	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20211202	2250.05	2323	2230	2314.55	19101	2314.55	up	up	correct
NBCC.NSE	NBCC (India) Limited	20211202	41.8	42.65	41.6	42.35	3429604	42.35	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211202	2299.9	2301	2254.4	2298.95	49	2298.95	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211202	109.4	110.5	102	109.6	209507	109.6	up	down	incorrect
NCC.NSE	NCC Limited	20211202	72.4	72.7	71.4	72.4	1677078	72.4
NCLIND.NSE	NCL Industries Limited	20211202	214.6	215.5	211.5	213.95	72882	213.95	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20211202	1303.95	1323.8	1258.35	1262.35	200	1262.35	down	down	correct
NDL.NSE	Nandan Denim Limited	20211202	95.8	99.65	95.1	98.05	270718	98.05	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20211202	322.65	328.95	320	322.55	9640	322.55	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20211202	79.3	79.3	79.3	79.3	10150	79.3
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211202	19.9	20.2	19.75	19.9	89364	19.9
NECLIFE.NSE	Nectar Lifesciences Limited	20211202	23.6	24.3	23.25	23.7	211873	23.7	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20211202	75.2	75.5	73.55	75.05	27703	75.05	down	up	incorrect
NELCO.NSE	Nelco Limited	20211202	748.95	764.8	740	744.75	30511	744.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20211202	1380	1535	1380	1510.75	241497	1510.75	up	up	correct
NESCO.NSE	Nesco Limited	20211202	592.25	611	592.25	605.3	42513	605.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20211202	180	180.6	175.8	179.65	1923	179.65	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20211202	79.4	79.4	76.22	76.74	15808	76.74	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211202	43.1	44.99	43.1	44.3	1817	44.3	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20211202	23.9	24.5	22.8	22.93	84832	22.93	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20211202	182.5	182.5	179	181.85	44121	181.85	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20211202	96.2	97.19	95.01	97.19	2680	97.19	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20211202	71.35	72.7	70.9	72.2	1262347	72.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20211202	1768.45	1847.35	1760	1812.85	56541	1812.85	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211202	573	573	550	559.2	57629	559.2	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20211202	5.35	5.6	5.15	5.4	18619	5.4	up	up	correct
NFL.NSE	National Fertilizers Limited	20211202	51.3	51.55	50.2	50.55	571181	50.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20211202	590	590	575.4	579.75	110476	579.75	down	down	correct
NHPC.NSE	NHPC Limited	20211202	31.8	32.4	31.8	32.25	6183580	32.25	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20211202	144.8	146.4	144	145.05	177017	145.05	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211202	21.7	21.9	21	21.4	7886	21.4	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20211202	186.92	188.19	184.51	187.99	1486616	187.99	up	up	correct
NIITLTD.NSE	NIIT Limited	20211202	409.9	412.5	402.55	406.65	631251	406.65	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20211202	5.8	5.95	5.6	5.8	105992	5.8
NILASPACES.NSE	Nila Spaces Limited	20211202	2.3	2.3	2.2	2.3	832228	2.3
NILKAMAL.NSE	Nilkamal Limited	20211202	2291.95	2340	2288.2	2325.85	2048	2325.85	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20211202	430.9	440	425.1	439.4	8385	439.4	up	up	correct
NITCO.NSE	NITCO Limited	20211202	24.4	24.7	23.6	24.4	43403	24.4
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211202	1.45	1.45	1.35	1.35	91763	1.35	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20211202	241.8	249.9	236.7	240.35	181634	240.35	down	down	correct
NKIND.NSE	N.K Industries Limited	20211202	31.95	32.45	29.6	32.25	493	32.25	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20211202	58.3	59.4	57.45	58.85	1282552	58.85	up	up	correct
NMDC.NSE	NMDC Limited	20211202	137.75	142.3	135.8	141.6	25288901	132.95	up	up	correct
NOCIL.NSE	NOCIL Limited	20211202	231	245.95	230.6	243.5	1191095	243.5	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211202	8.05	8.05	7.4	7.5	229935	7.5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211202	7.05	7.2	7.05	7.05	1546	7.05
NOVARTIND.NSE	Novartis India Limited	20211202	787.1	787.1	770.45	777.9	6541	777.9	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20211202	187	188.98	186	187.03	3635	187.03	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20211202	241.5	249.8	240	246.95	19395	246.95	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20211202	157.9	164.25	155.9	161.75	462971	161.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20211202	1545	1569.75	1540	1548.45	498	1548.45	up	up	correct
NTL.NSE	Neueon Towers Limited	20211202	2.15	2.15	2	2.15	36567	2.15
NTPC.NSE	NTPC Limited	20211202	127.7	130.3	126.6	128.7	12916313	128.7	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211202	500.75	507.85	495.4	501.8	43979	501.8	up	up	correct
NURECA.NSE	Nureca Limited	20211202	1470	1520	1460	1486.95	6485	1486.95	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211202	521.1	528.05	521.1	525.15	114032	525.15	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20211202	371.65	435.05	361.6	426.7	66194	426.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20211202	758.45	771	749.75	765.55	4818	764.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20211202	844.7	854.8	830	849.6	610249	849.6	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211202	989.8	989.8	964.6	968.5	3720	968.5	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20211202	4138	4207.55	4135.05	4186.45	40469	4186.45	up	up	correct
OIL.NSE	Oil India Limited	20211202	214	219.9	211.75	218.75	1046171	218.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211202	8.1	8.4	8.1	8.35	15996	8.35	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20211202	794	824.9	790	824.9	170332	824.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20211202	45.6	47.45	45	45.1	48093	45.1	down	down	correct
OMAXE.NSE	Omaxe Limited	20211202	70.2	71	65.25	69.55	289051	69.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211202	35.2	35.2	35.2	35.2	36376	35.2
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211202	11.85	11.85	11.85	11.85	26043	11.85
ONEPOINT.NSE	One Point One Solutions Limited	20211202	79	82	76	76.65	75930	76.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211202	140.5	144.65	140.4	144	8561767	144	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20211202	103	104.7	101.8	103.2	173317	103.2	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20211202	246	254.4	243.2	254.4	13944	254.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211202	345	349.9	324.5	349.9	84187	349.9	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211202	2.85	2.85	2.85	2.85	0	2.85
ORBTEXP.NSE	Orbit Exports Limited	20211202	69	72.1	68	71.25	19096	71.25	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20211202	30.75	32.15	29.65	31.4	1324281	31.4	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20211202	24.95	25.4	24.75	25	57690	25	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211202	9	9.75	9	9.35	48475	9.35	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20211202	365	368.75	354	362.95	12637	362.95	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20211202	155.85	159.85	155.05	156.8	343378	156.8	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20211202	376.7	379.1	370.4	374.4	115086	374.4	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20211202	35.3	37.75	34.5	37.3	200990	37.3	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20211202	65.15	67	65	66.1	4419	66.1	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211202	31.15	31.45	30.65	31.15	1547521	31.15
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211202	2267	2355	2267	2333.95	7678	2333.95	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20211202	1.15	1.15	1.05	1.1	29845	1.1	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211202	25.4	27.5	25.05	27.1	343304	27.1	up	up	correct
PAEL.NSE	PAE Limited	20211202	6.9	6.9	6.9	6.9	0	6.9
PAGEIND.NSE	Page Industries Limited	20211202	38000	38482.6	37800	38253.55	37304	38253.55	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20211202	935	975	926.5	938.9	35438	938.9	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20211202	66.5	71.6	66.1	71.15	6280	71.15	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20211202	230.25	230.25	209.1	220.05	77085	220.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20211202	216	225.4	216	225.4	162636	225.4	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20211202	62.05	62.25	58.95	59.95	2279	59.95	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20211202	258.45	258.45	251.5	254.05	97584	254.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20211202	10.05	10.4	10	10.35	144823	10.35	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20211202	122.3	122.8	119.05	121.8	412559	121.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20211202	17	17	16.55	16.65	192370	16.65	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20211202	21.15	21.95	21.15	21.7	990385	21.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211202	15.15	15.6	14.85	15.05	63517	15.05	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20211202	8.9	9.1	8.45	8.9	2759	8.9
PCJEWELLER.NSE	PC Jeweller Limited	20211202	23	23.7	22.95	23.35	611205	23.35	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211202	35.45	35.95	34.4	35.15	95220	35.15	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20211202	4.3	4.3	4.3	4.3	0	4.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20211202	1531.5	1620	1500	1553.2	11679	1553.2	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20211202	15.5	16	14.75	15.5	15513	15.5
PEL.NSE	Piramal Enterprises Limited	20211202	2479.95	2538.95	2452.05	2518.05	480127	2518.05	up	up	correct
PENIND.NSE	Pennar Industries Limited	20211202	27.95	28.7	27.45	28.3	306745	28.3	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20211202	12.9	13	12.4	13	460519	13	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20211202	4210.05	4430.1	4200.6	4392.6	490444	4392.6	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20211202	220.75	224.8	220.15	224.3	1699664	224.3	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20211202	119.5	121.9	118.6	121.55	3360962	121.55	up	up	correct
PFIZER.NSE	Pfizer Limited	20211202	5000	5073	4925	4934.4	63383	4934.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20211202	72.9	76	71.2	75.95	66164	75.95	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20211202	18.25	18.5	18.2	18.45	456008	18.45	up	up	correct
PGEL.NSE	PG Electroplast Limited	20211202	560.9	652	558	645.6	463855	645.6	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211202	15200	15395	15100	15272.4	6690	15272.4	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20211202	5350	5368.1	5228	5298.05	4109	5298.05	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20211202	393.9	399.9	375.8	389.55	14187	389.55	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211202	223.4	231.9	220.7	230.35	1600966	230.35	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211202	972.25	999	963.45	992	207856	992	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20211202	2232	2245	2198	2235	832438	2235	up	up	correct
PIIND.NSE	PI Industries Limited	20211202	2944.45	3044.95	2893.2	2953.25	416066	2953.25	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211202	2032	2060.45	2001.2	2019.3	22805	2019.3	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211202	6.6	6.85	6.5	6.7	891548	6.7	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20211202	176	182	176	180.55	9554	180.55	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211202	58.25	60.85	57	59.35	200003	59.35	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20211202	223	228.9	217.1	228.9	114232	228.9	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211202	266.15	278	266.15	278	43	278	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211202	247.2	253	247.2	248.95	21518	248.95	up	up	correct
PNB.NSE	Punjab National Bank	20211202	38.3	38.6	37.95	38.5	32390148	38.5	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20211202	64.7	65.7	64.1	64.7	141504	64.7
PNBHOUSING.NSE	PNB Housing Finance Limited	20211202	579	602.5	562.55	587.45	747863	587.45	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20211202	43.4	45.45	41.25	44.75	61315	44.75	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20211202	304.95	304.95	293.5	295.05	177478	295.05	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211202	171	175.95	168	170	2285	170	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20211202	284.35	294.75	278.75	291.35	3650	291.35	up	up	correct
POKARNA.NSE	Pokarna Limited	20211202	545	630	543.45	599.75	179251	599.75	up	up	correct
POLYCAB.NSE	Polycab India Limited	20211202	2331.45	2369.95	2303.2	2361.55	174426	2361.55	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20211202	1058	1060	1030	1050.55	116109	1050.55	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20211202	1853	1867	1837.9	1863.25	146365	1863.25	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211202	221	221	217.05	219.2	3189	219.2	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211202	189.95	197.7	187.25	196.8	6547478	196.8	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20211202	209	216	206.5	214.5	25319133	211.39	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211202	2674	2855	2674	2750.45	140583	2750.45	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20211202	925	967	925	958.85	22878	958.85	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20211202	235	235.95	233.05	234.05	3963	234.05	down	down	correct
PPL.NSE	Prakash Pipes Limited	20211202	151.5	153.95	147.7	149.35	40884	149.35	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20211202	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211202	17.4	17.4	16.75	17.05	75617	17.05	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20211202	331	338	318	320.85	409072	320.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20211202	58.85	61	58.45	60.75	378002	60.75	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211202	5.85	5.85	5.85	5.85	164831	5.85
PRAXIS.NSE	Praxis Home Retail Limited	20211202	46.45	46.45	44.15	44.15	18259	44.15	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20211202	134.45	136.2	130	134.3	329450	134.3	down	down	correct
PRECOT.NSE	Precot Limited	20211202	273.05	282	272.3	279.15	8568	279.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20211202	288.25	296.85	282.85	289.95	35514	57.99	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211202	239	247	235.6	244.15	13195	244.15	up	up	correct
PREMIER.NSE	Premier Limited	20211202	7.25	7.25	7.25	7.25	4758	7.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211202	65.25	68.9	64.15	67.6	9034	67.6	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20211202	26.5	27.3	26.2	26.8	26748	26.8	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20211202	437	449.9	433.25	446.35	638702	446.35	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20211202	114.9	119.85	113.95	119.15	1765341	119.15	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20211202	104.55	109.4	104.55	107.05	8064	107.05	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211202	750	750	731	742.85	170657	742.85	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20211202	25.3	25.8	25.2	25.5	127809	25.5	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20211202	120.55	129.9	120.55	128.25	566630	128.25	up	up	correct
PSB.NSE	Punjab & Sind Bank	20211202	16.2	16.6	16.2	16.45	226598	16.45	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20211202	472.45	494.4	472.45	488.3	119869	488.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20211202	29.19	29.4	28.41	28.97	534675	28.97	down	down	correct
PTC.NSE	PTC India Limited	20211202	110.7	112.5	110.1	111.85	503032	111.85	up	up	correct
PTL.NSE	PTL Enterprises Limited	20211202	47.75	48.1	47.25	47.85	19566	23.93	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211202	1390	1419.7	1368	1409.7	17695	1409.7	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20211202	2.35	2.35	2.35	2.35	184737	2.35
PURVA.NSE	Puravankara Limited	20211202	138	141.7	136.1	140.7	84597	140.7	up	up	correct
PVR.NSE	PVR Limited	20211202	1353.5	1413.7	1345.05	1399.2	1118678	1399.2	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20211202	2052	2052	2038	2039.05	470	40.78	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20211202	1800	1806	1800	1806	3	1806	up	up	correct
QUESS.NSE	Quess Corp Limited	20211202	875	875	850	853.45	47605	853.45	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211202	217.4	226.6	216.6	224.85	400088	224.85	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20211202	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20211202	1.75	1.75	1.75	1.75	37646	1.75
RADICO.NSE	Radico Khaitan Limited	20211202	1098	1110.8	1077.4	1087.35	233378	1087.35	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20211202	22.6	23.4	22.6	23	78753	23	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20211202	120.3	120.6	119.1	119.4	367211	119.4	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20211202	208.45	214.9	208.35	213	2205009	213	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211202	764.35	795	754.5	780.3	500136	779.26	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20211202	1967	2093.85	1967	2056.25	5281	2056.25	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20211202	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211202	22.5	23.4	22.5	22.95	4694	22.95	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20211202	35.15	35.3	34.8	35.1	755	35.1	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20211202	7.7	7.7	7.7	7.7	0	7.7
RALLIS.NSE	Rallis India Limited	20211202	249.5	254.4	247	252.9	273333	252.9	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211202	18.9	18.95	18.6	18.9	46177	18.9
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211202	224.9	233.9	218.95	233.9	62553	233.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20211202	947.45	955	938.75	950.95	230742	950.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20211202	243.65	249	242	247.6	41390	247.6	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211202	377.95	398	371.9	392	65757	392	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211202	151.35	158.85	146.1	158.85	50930	158.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20211202	24	24.5	23.8	24	221931	24
RANEENGINE.NSE	Rane Engine Valve Limited	20211202	263.9	264.9	255	261	4183	261	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211202	600	610.05	593	599.15	42583	599.15	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211202	2200	2200	2105.1	2118.2	34917	2118.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20211202	643.9	644	610.5	614.95	945512	614.95	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20211202	762	765	749.05	760.8	1976	760.8	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20211202	191.8	194.1	189	192.05	6493385	192.05	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211202	73.3	73.65	72.45	73.2	849493	73.2	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20211202	2.75	3	2.75	2.95	35138029	2.95	up	up	correct
RECLTD.NSE	REC Limited	20211202	134.6	136.45	133.55	134.5	6145092	134.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20211202	148.35	153.7	147.75	151	8896816	151	up	up	correct
REFEX.NSE	Refex Industries Limited	20211202	122.5	126.7	122.5	125.05	67943	125.05	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20211202	1.85	1.85	1.85	1.85	0	1.85
RELAXO.NSE	Relaxo Footwears Limited	20211202	1288.9	1297.7	1271.15	1280.65	122901	1280.65	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20211202	16.35	16.35	16.35	16.35	635928	16.35
RELIANCE.NSE	Reliance Industries Limited	20211202	2469.7	2496.2	2461.6	2482.85	5870468	2482.85	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20211202	164.5	165.55	161	162.4	590592	162.4	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20211202	83	87.8	81.1	87.75	1176911	87.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20211202	234	238.75	232.7	237.4	8750	237.4	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20211202	25.15	25.4	24.75	25.25	2281039	25.25	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20211202	311	311.8	302.2	306.95	77771	306.95	down	down	correct
REPRO.NSE	Repro India Limited	20211202	572	589	570.55	574.1	3679	574.1	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20211202	99.45	101.65	98.7	100.15	72744	100.15	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20211202	680	692.8	675	678.2	2003	678.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20211202	839.9	859.35	836.3	854.45	40984	854.45	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20211202	3.6	3.65	3.5	3.55	3886416	3.55	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20211202	42.25	42.85	41.95	42.3	161071	42.3	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211202	725	734	707	711.2	644363	711.2	down	down	correct
RITES.NSE	RITES Limited	20211202	276.2	276.5	273	274.5	167731	274.5	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211202	10.75	10.75	10.75	10.75	0	10.75
RKFORGE.NSE	Ramkrishna Forgings Limited	20211202	927.45	929.95	913.4	926.4	51738	926.4	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211202	1.95	2	1.95	1.95	61915	1.95
RML.NSE	Rane (Madras) Limited	20211202	348.05	348.05	341	343.1	4982	343.1	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211202	2.8	2.85	2.75	2.8	1367078	2.8
ROHITFERRO.NSE	Rohit Ferro	20211202	16.25	17.95	16.25	17.95	72699	17.95	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20211202	81.5	84	81.05	83.2	13875	83.2	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20211202	2.75	2.8	2.75	2.75	200110	2.75
ROLTA.NSE	Rolta India Limited	20211202	4.9	5.1	4.75	4.85	244285	4.85	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20211202	1294.9	1304.75	1280	1292.2	37058	1292.2	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20211202	129	131	127	129.75	38821	129.75	up	up	correct
ROUTE.NSE	Route Mobile Limited	20211202	1809	1817.95	1791	1799.55	95907	1799.55	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20211202	603	614.4	597.75	609.2	20936	609.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20211202	12.5	13.15	12.2	13.05	11205673	13.05	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211202	51.45	60.8	50.95	60.8	1074968	60.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211202	32.65	33.6	32.5	32.75	68559	32.75	up	down	incorrect
RSWM.NSE	RSWM Limited	20211202	428	449	420	442.45	130990	442.45	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20211202	313.95	329	310	317.6	251812	317.6	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211202	3.8	3.8	3.75	3.8	2801773	3.8
RUBYMILLS.NSE	The Ruby Mills Limited	20211202	264.7	264.7	257	260.75	5304	260.75	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20211202	926.95	957.8	916	925.4	6961	925.4	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211202	6.7	6.9	6.45	6.65	97117	6.65	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20211202	77.9	82.4	77.1	81.55	55795	81.55	up	up	correct
RUPA.NSE	Rupa & Company Limited	20211202	427	429.5	418.25	422.45	172956	422.45	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20211202	34.15	34.5	34.05	34.4	2216442	34.4	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20211202	24.95	24.95	24.95	24.95	1	24.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211202	7.2	7.2	7.2	7.2	6015	7.2
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211202	1.6	1.7	1.6	1.7	2054	1.7	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20211202	38.9	39.75	38.35	39.3	357655	39.3	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211202	12.9	13.5	12.8	13.35	352770	13.35	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20211202	860	863.65	847	852.25	7117	852.25	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211202	30.75	30.85	30.1	30.85	24897	30.85	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20211202	258.5	263.45	254.85	257.75	18167	257.75	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20211202	102.7	104.9	101.7	104.55	35863264	104.55	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20211202	137.25	144	137.25	143.05	21064	143.05	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20211202	13.9	14.2	13.7	13.95	54793	13.95	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20211202	970	1009.7	970	987.35	39870	987.35	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20211202	12.25	12.6	11.9	12.15	427056	12.15	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20211202	246.1	254.7	245.1	251.45	29779	251.45	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20211202	208.9	210.5	205.15	209.1	2895	209.1	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20211202	9.1	9.15	8.75	8.85	171019	8.85	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20211202	196.1	208.1	196.1	204.25	123354	204.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20211202	4.6	4.6	4.4	4.6	134299	4.6
SANCO.NSE	Sanco Industries Limited	20211202	9.2	9.2	8.6	8.7	36816	8.7	down	down	correct
SANDESH.NSE	The Sandesh Limited	20211202	731.05	782.85	731.05	767.35	1467	767.35	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211202	246.8	252.6	244	247.2	40456	247.2	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20211202	251.85	257.95	248.65	257.95	37480	257.95	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20211202	60.85	61.3	59.3	59.95	414225	59.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211202	204.8	207.8	198.3	203.7	68450	203.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20211202	26.45	26.45	25.5	25.8	18651	25.8	down	down	correct
SANOFI.NSE	Sanofi India Limited	20211202	7899.9	7925.85	7841	7892.9	26110	7892.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211202	0.8	0.8	0.75	0.75	1909742	0.75	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211202	771.05	790	770.45	781.75	15043	781.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20211202	4297	4395	4211	4338	4530	4338	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211202	55.8	56.5	55.15	56.05	84191	56.05	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20211202	1081	1108.65	1081	1097.7	19049	1097.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211202	490	490	470.3	479.55	34372	479.55	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211202	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20211202	87.25	87.95	85.8	87.55	27387	87.55	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20211202	70.1	78.8	70.05	74.35	706533	74.35	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211202	968.95	984.7	965	980.9	1636771	980.9	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211202	153.49	153.85	150.1	152.94	620	152.94	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20211202	1170.65	1190	1157.05	1188.05	1030248	1188.05	up	up	correct
SBIN.NSE	State Bank of India	20211202	474.5	478.15	470.95	477	12962679	477	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20211202	11.2	11.4	10.85	10.85	124761	10.85	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20211202	7739.9	7885	7610.05	7856.9	22003	7856.9	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20211202	115.55	119.75	113.1	119.75	79182	119.75	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211202	105.2	106.3	104.2	105.15	224663	105.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20211202	151	160.2	150.3	157.2	8856579	157.2	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20211202	38.95	39.55	38.4	39.1	50095	39.1	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20211202	1037.95	1038	980.1	1020.65	4448	1020.65	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20211202	124.7	132	124.7	130.7	72371	130.7	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20211202	19	19.05	19	19.05	53700	19.05	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20211202	154.35	158.45	151.35	153	1388877	153	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211202	160	162.45	157.1	158.05	34748	158.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20211202	15.1	15.85	14.9	15.75	139836	15.75	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20211202	207.29	207.29	204	205.01	130	205.01	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20211202	4226.6	4235	4208	4215	7586	4215	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20211202	175.6	178	175.34	177.81	148687	177.81	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211202	362.94	365.37	362	364.95	15735	364.95	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20211202	438.99	440	435	439.96	2498	439.96	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211202	1.5	1.5	1.45	1.45	186027	1.45	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20211202	52.25	54.35	52.25	53.5	5045	53.5	up	up	correct
SFL.NSE	Sheela Foam Limited	20211202	3286.85	3385	3250	3331.4	38152	3331.4	up	up	correct
SGL.NSE	STL Global Limited	20211202	15.55	16.4	15.15	15.15	57492	15.15	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20211202	52	53.05	51	53.05	165943	53.05	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211202	618.75	632.05	611.05	623.85	54324	623.85	up	down	incorrect
SHALBY.NSE	Shalby Limited	20211202	137.3	142.9	137.1	141.25	287736	141.25	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20211202	101.65	105.85	101.3	105.2	139322	105.2	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20211202	497	518.8	497	512.85	51444	512.85	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20211202	148.2	152.8	148	151.95	22552	151.95	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20211202	313.95	316.8	310	311.45	33677	311.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211202	768	829	753.35	818	38624	818	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20211202	444.29	444.29	425.65	443.74	752	443.74	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211202	124.05	125.55	122.5	124.45	13745	124.45	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20211202	404	417.3	394.1	416.2	72100	416.2	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211202	559.5	566.55	555	562.5	98028	562.5	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211202	23.85	24.65	23.2	24.3	42174	24.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211202	101	103	95.1	100.1	78495	100.1	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20211202	193.5	193.5	185.3	190.45	5305	190.45	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20211202	146	148.7	146	146.55	161847	146.55	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20211202	323.15	340	323.15	336.4	89792	336.4	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211202	76.9	76.9	74.8	75.7	135741	75.7	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20211202	26092	26749	26020.15	26289.8	40560	26289.8	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211202	205	210	203.95	209.7	35685	209.7	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20211202	12.25	12.3	11.95	12.1	25248	12.1	down	down	correct
SHRENIK.NSE	Shrenik Limited	20211202	1.85	1.85	1.8	1.85	1188592	1.85
SHREYANIND.NSE	Shreyans Industries Limited	20211202	100.85	102.65	98.6	101.2	12216	101.2	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211202	234.9	240	231.1	233.65	37771	233.65	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211202	877	877	877	877	0	877
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211202	2119	2174	2100	2112	45581	2112	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20211202	6.75	7.05	6.7	6.8	705678	6.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211202	11.2	11.35	10.8	11.35	126296	11.35	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211202	310	314.5	303.6	309.35	301827	309.35	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20211202	9.7	9.7	9.05	9.2	1289	9.2	down	down	correct
SICAL.NSE	Sical Logistics Limited	20211202	13.35	13.8	13.1	13.25	101682	13.25	down	down	correct
SIEMENS.NSE	Siemens Limited	20211202	2143	2210	2135.05	2198.15	311492	2198.15	up	up	correct
SIGIND.NSE	Signet Industries Limited	20211202	36.75	38.2	36.5	37.45	35895	37.45	up	up	correct
SIL.NSE	Standard Industries Limited	20211202	13.5	14.45	13.5	14.15	10118	14.15	up	up	correct
SILINV.NSE	SIL Investments Limited	20211202	309.85	315.9	305.7	311.65	1300	311.65	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211202	23.65	24.9	23.6	23.7	13418	23.7	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211202	17.95	18.15	16.9	17.8	97144	17.8	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211202	41.5	46	41.5	45.15	495366	45.15	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20211202	10.55	10.55	10.55	10.55	670226	10.55
SIRCA.NSE	Sirca Paints India Limited	20211202	583	625	550.7	573.45	536073	573.45	down	down	correct
SIS.NSE	SIS Limited	20211202	473.6	498.2	472.05	493.45	144562	493.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20211202	2.5	2.5	2.5	2.5	424910	2.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20211202	444	456.7	438.5	448.15	105010	448.15	up	up	correct
SJVN.NSE	SJVN Limited	20211202	28.1	28.3	27.8	27.9	1897173	27.9	down	down	correct
SKFINDIA.NSE	SKF India Limited	20211202	3876.85	3950	3758	3830.7	36723	3830.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20211202	2.85	2.85	2.85	2.85	0	2.85
SKIPPER.NSE	Skipper Limited	20211202	67.15	80	66.4	78.65	1417088	78.65	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211202	67	71.25	67	69.25	154901	69.25	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20211202	101	104.9	101	103.55	10571	103.55	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20211202	674.75	683.05	663	677.75	23869	677.75	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20211202	831	879.95	828	869.2	4282	869.2	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211202	124.25	129.15	124.25	128.5	63367	128.5	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20211202	39.1	40	38.6	39.3	423475	39.3	up	up	correct
SOBHA.NSE	Sobha Limited	20211202	852.8	860	838.5	844.65	311256	844.65	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211202	1200	1219	1158	1179.05	81516	1179.05	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211202	2798	2825	2742	2798.4	65077	2798.4	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20211202	839	851.3	821.75	838.1	10038	838.1	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211202	12.45	12.45	12.45	12.45	0	12.45
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211202	33.15	34.55	33.05	33.05	31055	33.05	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211202	748.8	767	746.05	758.95	1741210	758.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20211202	845.5	863.8	835	843	350720	843	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211202	107.45	109	104.5	105.75	62735	105.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20211202	1125	1166.35	1120.2	1157.05	8208	1157.05	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211202	8.95	9.05	8.85	8.9	6460093	8.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211202	142.85	146	140.25	143.05	20923	143.05	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20211202	408.75	428.9	395.55	425.8	166976	425.8	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211202	479	479	439.25	446.75	986541	446.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211202	243	252	242.95	248.85	414436	248.85	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20211202	2.1	2.1	2.1	2.1	0	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211202	96.6	100.3	95.05	98.55	134263	98.55	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20211202	99	104.2	98.45	101.3	658380	101.3	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20211202	2.4	2.4	2.4	2.4	32410	2.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211202	46.55	47.3	46.1	46.8	226693	46.8	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20211202	71.2	72.4	70.2	71.4	6926892	71.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20211202	42.1	44.55	42	43.65	33466	43.65	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20211202	22.6	22.6	22.6	22.6	29803	22.6
SPTL.NSE	Sintex Plastics Technology Limited	20211202	12	12	12	12	607965	12
SPYL.NSE	Shekhawati Poly	20211202	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20211202	167.25	174.9	164.55	169.95	18917	169.95	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211202	5.3	5.3	5.05	5.15	530683	5.15	down	up	incorrect
SRF.NSE	SRF Limited	20211202	2035.85	2093	2012.25	2089.7	1161648	2089.7	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211202	314	322	309.4	320.55	8611	320.55	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211202	179.9	182.85	179.9	182.3	21873	182.3	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211202	1440	1459.95	1426.2	1448.95	774184	1448.95	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20211202	793.9	816.4	752	815.05	22969	815.05	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20211202	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20211202	494.1	502.7	484.4	491.25	774605	491.25	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20211202	95.85	97.25	95.55	96.35	88245	96.35	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20211202	127	127.6	125.8	126.6	30701	126.6	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211202	93.5	96.6	92.1	95.55	17809	95.55	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20211202	58.2	58.75	57.1	57.4	11317	57.4	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20211202	88	88	86	86.8	141493	86.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20211202	153.25	162.45	152.35	161.75	85317	161.75	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20211202	187.95	188	183	186.75	9824	186.75	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20211202	271	275.6	270.05	271.7	153013	271.7	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211202	947.65	967	936.55	960.25	33476	960.25	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20211202	22	22	22	22	43	22
SUBROS.NSE	Subros Limited	20211202	347	350.95	342.85	344.3	13420	344.3	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211202	561	564.15	551	562.1	67268	562.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20211202	8.25	8.9	8.25	8.75	78605	8.75	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211202	369.95	374.45	360.05	370.75	254793	370.75	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20211202	10.45	10.45	10.05	10.3	21740	10.3	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20211202	639	643.65	630	634.35	2106	634.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20211202	4431.7	4431.7	4251	4319.6	6899	4319.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211202	2.15	2.2	2.05	2.2	851165	2.2	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20211202	2300	2340	2285.4	2330.3	42800	2330.3	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211202	81.2	82.5	79.75	81.4	118423	81.4	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211202	359.85	361.85	354.35	354.95	1268	354.95	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211202	855	874.5	848.5	859.25	46084	859.25	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211202	69.75	72	68.35	71	419608	71	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211202	753	770.75	746.1	766.25	4896650	766.25	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20211202	429	438.9	428.4	436.65	252283	436.65	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20211202	526	535	523	533.65	772858	533.65	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20211202	154.25	163.15	152.2	159.7	34598	159.7	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20211202	11.5	11.5	10.7	11.2	79257	11.2	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20211202	672.05	705	672	700.25	125501	700.25	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211202	416.9	424.55	411.6	419.15	129020	419.15	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20211202	2350	2465	2304.95	2397.7	229994	2397.7	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20211202	18	18	18	18	29742	18
SURANAT&P.NSE	Surana Telecom and Power Limited	20211202	8	8.15	7.6	7.85	207236	7.85	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211202	60.75	62	60	61.2	2607	61.2	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211202	614	619.9	603.2	613.3	80661	613.3	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211202	75.3	79.5	75.25	78.85	435905	78.85	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20211202	248.7	248.7	248.7	248.7	9368	248.7
SUVEN.NSE	Suven Life Sciences Limited	20211202	89.1	91.8	89.05	90.95	166437	90.95	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211202	487.3	507.8	485	498.1	139614	498.1	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20211202	7.4	7.4	7	7.05	55157601	7.05	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20211202	119.4	121.5	118.25	120.05	18569	120.05	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20211202	1648.55	1655	1626.25	1631	5455	1631	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211202	230	234.8	228	231.35	5990	231.35	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211202	398.55	401.9	393.1	396.35	541751	396.35	down	down	correct
SYMPHONY.NSE	Symphony Limited	20211202	952.55	975	949.55	970.3	18058	970.3	up	up	correct
SYNGENE.NSE	Syngene International Limited	20211202	589	593.15	583.55	589.15	323200	589.15	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211202	72.9	72.9	72.9	72.9	0	72.9
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211202	129.75	131.4	128	130.8	81792	130.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20211202	43.6	44.2	43.35	43.6	503708	43.6
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211202	383	394.3	357.7	368.85	627400	368.85	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20211202	1460	1489.9	1432.05	1449.05	162080	1449.05	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20211202	13.95	13.95	13.95	13.95	1747	13.95
TARAPUR.NSE	Tarapur Transformers Limited	20211202	4	4.2	4	4	7986	4
TARMAT.NSE	Tarmat Limited	20211202	55.95	66	55.15	66	253544	66	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211202	13590	13592.45	13143.55	13351.25	1408	13351.25	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20211202	887.9	905	878	900	1243763	900	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20211202	205.7	206	203.4	205.35	637574	205.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20211202	1276	1309	1270	1275.8	610446	1275.8	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20211202	772.8	780.9	763.55	773.25	1766820	773.25	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20211202	5913	5999	5850	5979.75	110093	5979.75	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20211202	1423.6	1442	1410.5	1440.25	18862	1440.25	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20211202	871.9	871.9	851.5	861.35	65060	861.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20211202	479.4	480.45	471.7	479.1	21012008	479.1	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20211202	265.1	265.4	260.1	262.05	2906547	262.05	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20211202	230.45	230.45	221.2	226.4	78572738	226.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20211202	1083	1116	1074	1112.4	9128681	1112.4	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211202	730	744	723.45	734.55	56387	734.55	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211202	2460	2560	2458.1	2529.7	64896	2529.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211202	78.95	79.85	77.85	79.35	94848	79.35	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20211202	689.45	714.9	689.2	699.6	77640	699.6	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20211202	315.9	327.7	315.4	321.65	86	321.65	up	up	correct
TCIEXP.NSE	TCI Express Limited	20211202	2310	2376.85	2232.5	2312.25	261651	2312.25	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20211202	5.4	5.4	5.4	5.4	34	5.4
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211202	801	825	801	814.95	29291	814.95	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211202	495	500	492.05	495.15	3214	495.15	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20211202	3589.2	3648	3574.1	3642.9	3152938	3642.9	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20211202	382.2	399	375	387.25	72496	387.25	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211202	4140.5	4278.65	4140.5	4194.75	8152	4194.75	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20211202	5.75	5.75	5.4	5.55	4219	5.55	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20211202	1590	1632.5	1580	1629.65	2664202	1629.65	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211202	235.05	237.55	233.1	234.05	75810	234.05	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20211202	447	463.25	444	448.45	179347	448.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20211202	44.55	47.1	44.55	45.8	11737	45.8	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211202	55.4	56.15	54.8	55.95	47593	55.95	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211202	64.7	67.75	64.15	67.75	469680	67.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211202	28.9	28.9	28	28.3	370693	28.3	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211202	57.2	59.25	56.7	58.8	174212	58.8	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20211202	6.7	6.7	6.2	6.25	2905	6.25	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211202	8.75	8.8	8.1	8.45	43265	8.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211202	1365.25	1384.3	1320.05	1354.95	10599	1354.95	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211202	99.2	101.7	99.05	100.65	8521	100.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20211202	978.3	980	920.1	929.55	9821	929.55	down	down	correct
THERMAX.NSE	Thermax Limited	20211202	1733.9	1828.95	1719.4	1782.1	219160	1782.1	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211202	62.9	63.75	60.3	62.7	485499	62.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211202	33.85	33.85	33.85	33.85	3164	33.85
THYROCARE.NSE	Thyrocare Technologies Limited	20211202	1093.8	1104.65	1077.8	1088.7	70927	1088.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20211202	81.35	83.95	79.6	80.9	114935	80.9	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211202	1550	1610.3	1530	1610.3	24702	1610.3	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211202	838.95	860	827.4	848.6	7158	848.6	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20211202	1655	1710	1616.4	1669.6	113781	1669.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20211202	7.3	7.5	6.85	7.3	53931	7.3
TIL.NSE	TIL Limited	20211202	142.8	148.15	142.15	147.55	6952	147.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20211202	47.1	47.1	45.5	45.8	1028	45.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20211202	76.35	76.9	74.6	75.05	477664	75.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20211202	2028.35	2156.7	1989.8	2132.45	202176	2132.45	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20211202	272	281.75	271.85	278.35	166491	278.35	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20211202	1350	1350	1320.1	1327.95	1556	1327.95	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211202	223.5	231.5	221.75	229.95	437885	229.95	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20211202	10.4	10.4	9.55	9.75	77918	9.75	down	down	correct
TITAN.NSE	Titan Company Limited	20211202	2369	2422.5	2360.05	2386.5	1682636	2386.5	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211202	15.95	16.1	15.5	15.95	72216	15.95
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211202	100.1	103	99.45	102.3	403202	102.3	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211202	125.55	126.85	124.8	125.35	46798	125.35	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211202	7.25	7.3	6.8	7.15	17423	7.15	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211202	94.45	94.45	91.8	93.1	7652	93.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211202	2976.1	3005.85	2952	2971.15	242805	2971.15	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20211202	548	567.5	545.6	562.05	1409396	562.05	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211202	130.6	130.9	124.6	125.65	10001	125.65	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20211202	174.45	175.75	172.2	173.6	7763	173.6	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211202	8.15	8.2	7.7	8.2	13458	8.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20211202	82.9	85.55	81.1	82.45	223389	82.45	down	down	correct
TRENT.NSE	Trent Limited	20211202	1033	1044.85	1020.2	1031.35	904904	1031.35	down	down	correct
TRF.NSE	TRF Limited	20211202	127.8	133.6	124.75	133.3	19551	133.3	up	up	correct
TRIDENT.NSE	Trident Limited	20211202	46.95	47.85	46.95	46.95	12025716	46.95
TRIGYN.NSE	Trigyn Technologies Limited	20211202	109.3	110.45	106	108.75	55672	108.75	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211202	26.55	28.85	26.55	28	296630	28	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20211202	190	190	180.95	182.45	823259	182.45	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211202	206.9	212.3	205.5	209.1	638008	209.1	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20211202	683	684	661	681.2	6465	681.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20211202	9951.7	10431.15	9951.7	10374.2	13356	1037.42	up	up	correct
TTL.NSE	T.T. Limited	20211202	84.5	84.8	81.05	82.2	20411	81.26	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211202	124.05	124.05	124.05	124.05	1186867	124.05
TV18BRDCST.NSE	TV18 Broadcast Limited	20211202	41.6	41.6	40.7	41	4206704	41	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20211202	160.05	168.05	159.3	168.05	29565	168.05	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20211202	676	683	669.25	680.25	1032008	680.25	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20211202	2130	2224.7	2130	2188.45	4312	2188.45	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20211202	438	438	415	418.4	271297	418.4	down	down	correct
TVVISION.NSE	TV Vision Limited	20211202	2.6	2.8	2.6	2.65	57917	2.65	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20211202	87.1	90.5	87.1	89.35	304497	89.35	up	up	correct
UBL.NSE	United Breweries Limited	20211202	1504.95	1520.3	1501.05	1515.05	111147	1515.05	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211202	136.05	140.4	136.05	139.7	13650	139.7	up	up	correct
UCOBANK.NSE	UCO Bank	20211202	13	13.15	12.95	13.1	1260363	13.1	up	down	incorrect
UFLEX.NSE	Uflex Limited	20211202	507.7	507.7	493.65	502.45	71805	502.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20211202	96.35	97.6	96.05	96.9	114548	96.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211202	26.15	27.15	25.8	26.55	100598	26.55	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20211202	3.7	3.9	3.7	3.7	934063	3.7
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211202	135.9	137.25	135.25	136.1	463849	136.1	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211202	18.5	18.75	18.45	18.6	910146	18.6	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20211202	7360	7389	7262	7323.2	239691	7323.2	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20211202	71.25	71.95	70.6	71.1	17721	71.1	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211202	5.35	5.65	5.15	5.5	51689	5.5	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211202	212.4	226.2	212.1	223.95	152510	223.95	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20211202	112	117.65	111.05	116.1	5379	116.1	up	up	correct
UNIONBANK.NSE	Union Bank of India	20211202	46	46.65	45.3	46.3	16996885	46.3	up	up	correct
UNITECH.NSE	Unitech Limited	20211202	2.1	2.2	2.05	2.2	4504325	2.2	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211202	352.4	363	352.2	354.7	325	354.7	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20211202	63.1	64.65	62	62.65	8400	62.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20211202	150.95	153.45	144.05	152.15	33636	152.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211202	627.95	630.9	557	595.05	25789	595.05	down	up	incorrect
UPL.NSE	UPL Limited	20211202	691.5	700.45	687.25	698.2	1673311	698.2	up	up	correct
URJA.NSE	Urja Global Limited	20211202	8.45	8.55	8.4	8.55	5123447	8.55	up	up	correct
USHAMART.NSE	Usha Martin Limited	20211202	83.5	85.9	83.5	85.65	275961	85.65	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20211202	1040	1064.05	1038	1045.15	233214	1045.15	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20211202	44.48	44.48	43.65	44.29	3582	44.29	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20211202	1834	1834.85	1809	1827.44	431	1827.44	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20211202	606.06	613.94	605.41	612.3	763	612.3	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20211202	50.36	51.44	48.55	49.07	781	49.07	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211202	4.15	4.2	4.1	4.15	249679	4.15
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211202	161.8	164	157.35	162.2	22325	162.2	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20211202	155	158.5	152	154.5	14346	154.5	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20211202	950.95	970	933.15	939.2	2701	939.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211202	507	528.25	503.75	524.7	93847	524.7	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20211202	33.05	33.95	33.05	33.4	14840	33.4	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20211202	34.45	34.85	34.4	34.6	1277658	34.6	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20211202	1029.5	1066	1026.15	1054.25	28780	1054.25	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211202	49.85	50.4	49.2	49.8	41285	49.8	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211202	22.1	23.2	21.55	22.2	6331	22.2	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20211202	294	300	294	298.45	110934	298.45	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20211202	22.5	23.35	22.3	23.05	275987	23.05	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20211202	14.15	14.25	13.75	14.2	25316	14.2	up	up	correct
VBL.NSE	Varun Beverages Limited	20211202	893.3	918	884.75	911.05	281539	911.05	up	up	correct
VEDL.NSE	Vedanta Limited	20211202	347	347.2	334	337.9	14527577	325.14	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20211202	2506	2698.95	2500.1	2660.05	193532	2660.05	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20211202	442.7	447.4	433.15	438.15	32007	438.15	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20211202	86	86	81.7	82.65	51992	82.65	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20211202	1155.9	1170.6	1134.65	1159.8	14150	1159.8	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20211202	107.5	109.8	106	106.75	30652	106.75	down	up	incorrect
VGUARD.NSE	V	20211202	242.9	242.9	234.5	238.05	345693	238.05	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20211202	3090	3129.95	2925	2951.85	852	2951.85	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20211202	3.55	3.55	3.35	3.35	29333	3.35	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211202	331.7	336	325.55	331	41411	331	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20211202	4.25	4.25	4.25	4.25	49387	4.25
VIKASECO.NSE	Vikas EcoTech Limited	20211202	2.1	2.1	2.1	2.1	2388823	2.1
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211202	1.6	1.6	1.5	1.6	3066450	1.6
VIKASWSP.NSE	Vikas WSP Limited	20211202	3.5	3.5	3.35	3.4	570546	3.4	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20211202	375	382	370	376.55	64634	376.55	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20211202	1904.35	1935	1889.2	1927.05	20625	1927.05	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211202	978	1049	968	1039.3	24172	1039.3	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211202	230	249.1	228.15	242.65	87790	242.65	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20211202	19.8	20.65	19.65	20.55	162639	20.55	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20211202	548.85	554.7	540	545.85	119344	545.85	down	down	correct
VIPULLTD.NSE	Vipul Limited	20211202	23.65	23.65	22.85	23.55	4117	23.55	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20211202	591.8	619.1	591.8	609.6	18342	609.6	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20211202	14.55	14.85	13.95	14.3	23957	14.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20211202	0.15	0.15	0.15	0.15	0	0.15
VISHAL.NSE	Vishal Fabrics Limited	20211202	87.25	89.85	86.15	89	21160	89	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20211202	840	840	776.75	800.05	4394	800.05	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211202	29.95	30.3	29.6	29.75	114466	29.75	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211202	1	1	1	1	876452	1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211202	18	18.5	17.95	18	298139	18
VLSFINANCE.NSE	VLS Finance Limited	20211202	192.35	193.9	188.55	192.1	21099	192.1	down	down	correct
VMART.NSE	V	20211202	3881.3	4000	3860	3955.85	15914	3955.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211202	1946.55	2185	1927.3	2152.45	128863	2152.45	up	up	correct
VOLTAS.NSE	Voltas Limited	20211202	1231	1239.45	1218.55	1230.4	768558	1230.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20211202	472	482	471.5	479.55	85751	479.55	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20211202	234	243	232	240.4	77402	240.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20211202	3158	3184.1	3120	3168.65	3278	3168.65	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211202	2879.8	2895.8	2812	2841.35	10152	2841.35	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20211202	1950	1999.9	1950	1965.3	46299	1965.3	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20211202	334	337.5	332.05	335.95	90144	335.95	up	down	incorrect
WABCOINDIA.NSE	WABCO India Limited	20211202	8195	8195	8005	8048.85	4310	8048.85	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211202	41.8	42.25	39.45	40.05	848248	40.05	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20211202	70	72.65	69.25	72.65	4177	72.65	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20211202	100.95	108.4	100	104.3	394488	104.3	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20211202	69.1	71.7	69.1	71	95285	71	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20211202	52.25	55	52.25	53.45	2114	53.45	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20211202	166.2	171.5	162.55	170.2	4053581	170.2	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20211202	94.75	95.95	94.15	95.35	44194	95.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20211202	270	291.6	270	279.2	1564	279.2	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20211202	138.55	142.5	138.55	141.7	1675266	141.7	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20211202	5049	5160	5013.9	5131.45	424	5131.45	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20211202	545	554	544.35	551.75	19933	551.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20211202	649.5	659.25	646	652.15	3920	652.15	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20211202	2052.6	2063.95	2025.05	2040.05	160104	2040.05	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211202	24.05	25.3	23.7	24.95	15658	24.95	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20211202	27.35	27.4	26.6	26.85	45568	26.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20211202	54.95	54.95	51.5	53	430	53	down	down	correct
WIPRO.NSE	Wipro Limited	20211202	636.9	648.1	629	646.8	5105228	646.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211202	433.8	438	428.45	431.05	278316	431.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211202	207.25	210	203	207.45	44934	207.45	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20211202	87.1	90.65	87.05	88.4	13555	88.4	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20211202	9.5	9.5	9.5	9.5	0	9.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211202	253	254.8	248.7	250.7	61247	250.7	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20211202	97.5	99.7	97	99.15	187311	99.15	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211202	372.15	390	372.15	384.25	4897	384.25	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20211202	859.7	859.7	832.45	859.7	104679	859.7
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211202	92.9	95.95	89.15	93.9	86441	93.9	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20211202	12.6	12.7	12.5	12.6	42857712	12.6
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211202	337.55	343.4	331.3	342.15	13740751	342.15	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20211202	12.15	12.25	12	12.15	411392	12.15
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211202	11.65	11.95	11.4	11.85	1247760	11.85	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20211202	84.1	84.45	80.35	80.65	1268	80.65	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20211202	447.35	448.95	437.05	440.3	769968	440.3	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20211202	205.5	210	205.3	207.65	320910	207.65	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211202	101.85	105.4	101	103.8	31598	103.8	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20211202	30.75	33.8	30.75	32.9	608	32.9	up	up	correct
ZOMATO.NSE	Zomato Limited	20211202	151.6	153.8	147.8	150.65	23508261	150.65	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20211202	405	411.8	391.25	396.65	75714	396.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20211202	102.2	108.3	102.2	108.3	41734	108.3	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20211202	128.05	133	127.4	132.35	39152	132.35	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20211202	1947	1968.95	1926.3	1946.6	19031	1946.6	down	up	incorrect