CollectAI

close-nse_india_stocks

2021/12/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211206	58.75	60.6	58	58.4	51176	58.4	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211206	56.45	56.45	55.05	56.45	17695	56.45
3MINDIA.NSE	3M India Limited	20211206	25809.9	26399	24900	26080.1	3203	26080.1	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20211206	13.55	13.85	12.8	13.25	11219	13.25	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20211206	411	421	410	415.55	15375	415.55	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20211206	127.75	127.75	127.75	127.75	51999	127.75
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211206	6.1	6.1	6.1	6.1	286944	6.1
AAKASH.NSE	Aakash Exploration Services Limited	20211206	221.8	221.8	208.55	214.4	66576	214.4	down	down	correct
AARON.NSE	Aaron Industries Limited	20211206	118.05	123.1	114.2	116.85	7136	116.85	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20211206	522.35	538.9	517.5	528.8	279124	528.8	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20211206	958	975	954.55	956.95	528136	956.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20211206	1048	1095	1023.1	1042.3	33955	1042.3	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211206	22.35	23.4	22.05	22.7	14507	22.7	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20211206	60	61.85	57.4	59.15	27372	59.15	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20211206	2795	2805	2625.2	2645.4	51374	2645.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20211206	47	47.7	45.35	45.95	40827	45.95	down	down	correct
ABB.NSE	ABB India Limited	20211206	2078	2086.85	2035	2054.55	57116	2054.55	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20211206	18996.75	18998.95	18626.65	18711.7	8065	18711.7	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211206	118.2	121.3	116.1	117.2	14627199	117.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211206	264	264	255.2	256.6	1092989	256.6	down	down	correct
ACC.NSE	ACC Limited	20211206	2265	2272.95	2205	2217.3	234956	2217.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20211206	1112.9	1113.9	1057	1065.25	16074	1065.25	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20211206	220.1	221.95	214	214.65	209188	214.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20211206	1710	1727.95	1640	1645.6	1574680	1645.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20211206	1398.3	1415	1360.1	1378.7	516587	1378.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211206	739	744.5	721.5	723.45	3537411	723.45	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20211206	100.8	101	99	99.5	2366475	99.5	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20211206	1868.9	1900	1840.1	1874.15	104084	1874.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20211206	822.05	844.1	805.5	821.2	9177	821.2	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20211206	686.8	699.95	653.6	659.35	14464	659.35	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20211206	12.1	12.1	11.8	12.1	21000	12.1
ADSL.NSE	Allied Digital Services Limited	20211206	112.45	114.8	108.15	111.25	235812	111.25	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211206	79	79	75	75.65	8956	75.65	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211206	335.2	339.5	330	330.5	71690	330.5	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20211206	250.2	251	238.25	241.1	1064325	241.1	down	down	correct
AFFLE.NSE	Affle (India) Limited	20211206	1094	1099.8	1062.05	1066.55	300338	1066.55	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211206	416.2	463	416.2	448.7	203510	448.7	up	up	correct
AGCNET.NSE	AGC Networks Limited	20211206	988	988	926	932.4	9095	932.4	down	down	correct
AGRITECH.NSE	Agri	20211206	61.2	65.75	61.2	64.5	2372	64.5	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20211206	17.3	17.3	16.55	16.6	25573	16.6	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20211206	185	208	178.55	197.15	184993	197.15	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211206	410.1	416.45	401.9	403.75	16676	403.75	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20211206	222.85	229.65	208.8	210.35	773	210.35	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20211206	1830	1849.25	1810	1815.7	9640	1815.7	down	down	correct
AIRAN.NSE	Airan Limited	20211206	21.4	21.8	20.9	21.7	160062	21.7	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20211206	2129	2129	2050.15	2058.85	26475	2058.85	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211206	290	298	275.3	280.55	32119	280.55	down	down	correct
AKASH.NSE	Akash Infra	20211206	173.65	173.65	165	167.35	18050	167.35	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20211206	462.85	471.9	436.35	439.55	44226	439.55	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211206	8.8	8.8	8.6	8.6	276336	8.6	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20211206	2069.15	2115	2060	2079.25	5256	2079.25	up	up	correct
ALANKIT.NSE	Alankit Limited	20211206	16.1	16.7	15.7	15.95	1257741	15.95	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20211206	585.5	591	575.5	580.5	6083	580.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20211206	101	102.1	99.05	99.65	131318	99.65	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20211206	875	927	869.95	888.3	119389	888.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20211206	89.55	90.65	87.2	87.55	13310	87.55	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20211206	3439	3459.95	3367.8	3409.8	101794	3409.8	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211206	3300	3339.55	3000.1	3161.9	50370	3161.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20211206	350	352.85	338.2	341.2	239183	341.2	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20211206	458.6	473.35	457.55	468.15	8381	468.15	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211206	126.35	128.2	123.1	128.2	54463	128.2	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20211206	21	22.55	20.9	21.45	11972493	21.45	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20211206	59	69.3	58.2	68.05	1593954	68.05	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20211206	338.65	338.65	328.1	329.05	8668	329.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20211206	3.15	3.2	3.05	3.2	106080	3.2	up	down	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211206	632.6	636.7	624.25	625.6	464471	625.6	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20211206	3274.05	3274.2	3170.25	3202.1	35508	3202.1	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211206	1914.25	1932.9	1875	1888.9	11213	1888.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20211206	378.6	378.95	368.3	370.15	1157264	370.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20211206	30.5	30.5	29.25	30.2	14779	30.2	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20211206	31	31.4	30.95	31.1	9400	31.1	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211206	920	924	892.75	901.85	28790	901.85	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20211206	69.5	69.6	68.5	69.6	453633	69.6	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20211206	16	16.1	15.25	15.55	248825	15.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20211206	231.7	231.7	225	226.35	7437	226.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211206	575.55	579.9	565.1	566.9	44485	113.38	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20211206	21.3	21.65	20.05	20.55	90540	20.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211206	6.2	6.2	6.2	6.2	86692	6.2
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211206	11.35	11.5	10.8	11.45	254251	11.45	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20211206	6.9	7.2	6.65	7.2	560420	7.2	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20211206	1.05	1.05	1.05	1.05	9197	1.05
ANUP.NSE	The Anup Engineering Limited	20211206	1009.95	1009.95	975	982.25	19559	982.25	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20211206	804.75	804.75	785.1	796.65	35825	796.65	down	down	correct
APARINDS.NSE	Apar Industries Limited	20211206	675	684.3	661.25	672.1	32798	672.1	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20211206	306	314	299	300.65	18015	300.65	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20211206	372.9	375.4	347.1	353.1	64253	353.1	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20211206	304.9	312.05	293.1	298.2	499842	298.2	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211206	928	939.9	900	904.15	331743	904.15	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211206	807.8	825	799	805.5	309838	805.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211206	110.45	112	108.4	109.2	35226	109.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211206	5467	5468	5276.05	5299.8	489242	5299.8	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20211206	604.95	604.95	569.75	575.35	84062	575.35	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20211206	210.5	211.2	204.25	204.85	1606829	204.85	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211206	820.4	855.95	820.4	823.9	1499	823.9	up	up	correct
APTECHT.NSE	Aptech Limited	20211206	369	373.45	356.1	358.1	76990	358.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211206	43.25	43.25	40.95	41.6	56815	41.6	down	down	correct
ARCHIES.NSE	Archies Limited	20211206	16.9	17.3	16.6	16.8	29097	16.8	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20211206	34.25	34.75	32	34.75	45121	34.75	up	up	correct
ARIES.NSE	Aries Agro Limited	20211206	138.65	143.05	135.55	136.4	37361	136.4	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211206	41.15	43.7	41.15	41.35	3651	41.35	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211206	192.9	192.9	185	186.9	147433	186.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20211206	1020	1020	978.65	1007.45	24392	1007.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211206	77.2	81.9	76.4	78.85	531921	78.85	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20211206	142	150.95	142	144	55911	144	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20211206	28.9	29.65	28.9	29.15	107974	29.15	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211206	31	31.05	27.75	28.8	36334	28.8	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211206	34.1	35.4	34.1	35.15	38366	35.15	up	up	correct
ARVIND.NSE	Arvind Limited	20211206	117.75	117.75	111.5	112.2	881303	112.2	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211206	285.05	295	271.35	285.25	139426	285.25	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20211206	204	211	199.3	208.8	62414	208.8	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211206	464.35	474.75	455.7	460.75	71800	460.75	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211206	279.9	287.95	272.25	272.9	17701	272.9	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211206	260.6	260.6	235.8	260.6	312869	260.6
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211206	528.7	528.7	505	506.5	24649	506.5	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211206	96.9	101	96.15	96.4	84375	96.4	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20211206	172.8	172.8	166	167.15	33676	167.15	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20211206	17	17	16.5	16.6	28110	16.6	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211206	101	101.4	96.5	97.05	1079689	97.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20211206	120.95	121.3	118	119.25	12218468	119.25	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211206	74.95	75.9	70.25	71.35	21701	71.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20211206	3115	3115	3028.25	3038.3	1107363	3038.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20211206	134.9	134.9	128.7	130.85	206331	130.85	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20211206	147.1	152.25	145.55	148.1	6691	148.1	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20211206	1350.5	1369.2	1330.05	1336.1	5639	1336.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20211206	192.65	198.5	191	192.45	409683	192.45	down	down	correct
ASTRAL.NSE	Astral Limited	20211206	2240	2242.65	2198.05	2202.05	88340	2202.05	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211206	259.4	264	255.1	256.25	393692	256.25	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211206	3099	3150	3080.1	3096.65	13163	3096.65	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20211206	49.05	54	48.35	51.45	92849	51.45	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20211206	951	978.95	928.9	935.3	6000	935.3	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20211206	1592.75	1620	1513.15	1561.05	133876	1561.05	down	down	correct
ATLANTA.NSE	Atlanta Limited	20211206	19.85	20	18.8	19.1	24086	19.1	down	down	correct
ATUL.NSE	Atul Ltd	20211206	8940	9073.8	8725.05	8871	41795	8871	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20211206	239	239	208	209.2	149701	209.2	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20211206	1142	1144	1112.15	1119.85	389561	1119.85	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211206	277.6	289.8	263.75	263.75	115727	263.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211206	675	675	660	661.8	1186164	661.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20211206	58.8	61.7	58.45	58.9	6087	58.9	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20211206	1275.15	1279.75	1229.2	1254.2	15069	1254.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20211206	58.8	59	56.85	57.45	26960	57.45	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20211206	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211206	410	416.95	401	401.95	24713	401.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20211206	539.9	544.7	522.05	527.2	124168	527.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20211206	74.75	74.8	72	72.55	42872	72.55	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20211206	674	678.75	661.15	663.1	8022785	663.1	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20211206	77.8	78.8	76.5	77.3	20093	77.3	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20211206	186.88	186.88	176.83	178.37	12415	178.37	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20211206	99.8	99.8	96.75	96.8	15938	96.8	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211206	126.6	128.8	121.6	128.5	5534	128.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211206	3.3	3.35	3.2	3.35	217013	3.35	up	up	correct
BAJAJ.NSE	AUTO	20211206	3297.8	3300	3242.7	3249.75	251407	3249.75	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211206	182.55	183.95	181	181.8	542991	181.8	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20211206	1050	1055	1017	1021.1	87513	1021.1	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211206	17487	17598.95	16851	16893.45	203690	16893.45	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211206	13.9	13.9	13.25	13.3	3167564	13.3	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211206	5481	5526.6	5163.75	5253.25	120745	5253.25	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20211206	7069.25	7095.9	6938.1	6951.75	858253	6951.75	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20211206	60.15	61.35	58.5	58.75	88642	58.75	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20211206	3118	3118	3000	3004.7	41218	3004.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211206	529	539.65	512.5	516.4	1198	516.4	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211206	24.15	26.55	24.15	26.15	7793	26.15	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20211206	2217.95	2220.7	2116	2123.5	316007	2123.5	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20211206	1.35	1.4	1.3	1.35	5454567	1.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211206	117.1	121.5	116.55	119.6	264908	119.6	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20211206	98.05	103.8	97.45	100.3	106976	100.3	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211206	323	324.45	315	316.85	252082	316.85	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20211206	74.95	74.95	71	71.2	10834	71.2	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20211206	2205	2222.45	2085.85	2106.4	735	2106.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20211206	174.75	177	172	172.6	61987	172.6	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211206	277.95	279.8	270.7	271.35	4460630	271.35	down	down	correct
BANG.NSE	Bang Overseas Limited	20211206	32.65	32.7	32.1	32.35	4007	32.35	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20211206	71.45	71.45	67.9	68.8	27910	68.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20211206	89.2	89.95	86.75	87.05	24712723	87.05	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20211206	368	368	360.2	360.58	390227	360.58	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20211206	54.45	54.6	53.65	53.75	3721794	53.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211206	225.6	242	219.2	222.9	103189	222.9	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211206	1490	1510.6	1435.1	1435.1	24309	1435.1	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20211206	4.75	4.75	4.75	4.75	40439	4.75
BASF.NSE	BASF India Limited	20211206	2905	2920	2838.8	2842.85	24099	2842.85	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211206	67.55	71.4	65.15	68.95	192244	68.95	up	up	correct
BATAINDIA.NSE	Bata India Limited	20211206	1899.9	1914.55	1848	1857.35	268501	1857.35	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20211206	4653	4760	4653	4729.3	36859	4729.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20211206	1776	1793.25	1737	1748.85	19378	1748.85	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211206	1025.9	1026.05	995	1000.1	17379	1000.1	down	down	correct
BCG.NSE	Brightcom Group Limited	20211206	132.3	132.3	132.3	132.3	1453073	132.26
BCP.NSE	B.C. Power Controls Limited	20211206	3.8	3.9	3.8	3.8	301961	3.8
BDL.NSE	Bharat Dynamics Limited	20211206	415.85	418.35	403.55	407.25	129224	407.25	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20211206	12.3	12.3	11.5	11.75	25599	11.75	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211206	393.1	397.9	387.75	395.3	76791	395.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20211206	53.25	55.4	52.2	54.75	72056	54.75	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20211206	206.65	211.2	206.65	207.85	4917241	207.85	up	up	correct
BEML.NSE	BEML Limited	20211206	1918.9	2061.15	1901.95	2014	2272229	2014	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211206	167	168	162	162.95	268944	162.95	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20211206	733.8	733.8	721	725.8	826430	725.8	down	down	correct
BFINVEST.NSE	BF Investment Limited	20211206	320	326.9	315	317.45	7251	317.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20211206	380	383.45	368.1	369.7	99152	369.7	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211206	3.6	3.6	3.6	3.6	78544	3.6
BGRENERGY.NSE	BGR Energy Systems Limited	20211206	60.45	61.55	59	59.55	142644	59.55	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20211206	257.7	257.7	251.05	251.65	20240	251.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211206	46.9	46.9	44.1	44.35	35236	44.35	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211206	33.6	34.4	32.7	33.65	38037	33.65	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211206	5.15	5.35	5.1	5.35	956929	5.35	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20211206	684.8	703	681.1	687.95	1986204	687.95	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20211206	158.6	162.3	151	155	77176	155	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20211206	9999.5	10300	9915	9995.75	3376	9995.75	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211206	57	58.25	56.55	57.3	9277	57.3	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20211206	718	721.9	693.85	697.6	8804487	697.6	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211206	60.5	62.95	60.05	60.9	43929860	60.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20211206	41.4	43.25	41.1	42	200073	42	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20211206	228	234.7	223.55	227.2	6118	227.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211206	22.85	22.95	21.95	22.05	107456	22.05	down	down	correct
BIOCON.NSE	Biocon Limited	20211206	367	369.5	358.5	359.75	1309429	359.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211206	60.75	60.75	58.8	59.15	21713	59.15	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20211206	80.55	81.85	80	80.2	18732	80.2	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211206	1340	1343	1304	1311.6	83491	1311.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211206	61.45	61.6	59.1	59.55	64446	59.55	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20211206	22.7	24.2	22.7	23.35	259052	23.35	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20211206	1.5	1.5	1.4	1.45	83018	1.45	down	down	correct
BLBLIMITED.NSE	BLB Limited	20211206	12.5	12.7	11.65	11.9	128252	11.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211206	101.85	102	99	100	109671	100	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211206	28.75	28.75	28.05	28.75	1612521	28.75
BLS.NSE	BLS International Services Limited	20211206	192.25	195.1	186	187.05	73092	187.05	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20211206	0.35	0.35	0.35	0.35	32644	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211206	6602	6602	6344.8	6474.8	10857	6474.8	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20211206	992.05	1001	964.5	985.7	43180	985.7	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20211206	110.3	110.3	107.05	107.85	279119	107.85	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211206	86.95	86.95	84.3	84.7	1135999	84.7	down	down	correct
BOROLTD.NSE	Borosil Limited	20211206	309.75	310.9	288	299.4	204273	299.4	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20211206	585	590.25	562	565.3	475509	565.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20211206	16495	16549.95	16070.05	16120.1	58479	16120.1	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20211206	387.35	389.4	381	383.45	4459906	383.45	down	up	incorrect
BPL.NSE	BPL Limited	20211206	69.4	70	67.2	67.9	90397	67.9	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20211206	6	6	5.8	5.85	220974	5.85	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20211206	490.5	498.9	486.8	490.7	317965	490.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20211206	3556	3581.1	3490	3496.2	165986	3496.2	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20211206	27.15	27.5	26.65	27.1	17494	27.1	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20211206	105.55	107.05	102.85	104	65694	104	down	down	correct
BSE.NSE	BSE Limited	20211206	1889.95	1964	1825	1848.35	3398431	1848.35	down	up	incorrect
BSL.NSE	BSL Limited	20211206	97	97	91	92.35	13907	92.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211206	43.35	43.65	43.3	43.5	37171	43.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211206	19	20.5	18.6	18.82	950562	18.82	down	down	correct
BSOFT.NSE	Birlasoft Limited	20211206	485	490.5	464.45	467.7	2371962	467.7	down	down	correct
BURGERKING.NSE	Burger King India Limited	20211206	148.65	151.2	147.55	148.1	500988	148.1	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20211206	2.8	2.9	2.7	2.7	101331	2.7	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211206	892.9	892.9	860	864.85	15541	864.85	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20211206	20.15	20.15	19.6	19.9	1061	19.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20211206	33.85	33.95	31.8	32.65	32223	32.65	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20211206	462.05	464.8	451.8	452.5	1946311	452.5	down	down	correct
CALSOFT.NSE	California Software Company Limited	20211206	31.05	31.05	31.05	31.05	57328	31.05
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211206	140.6	140.6	136.1	136.6	254615	136.6	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20211206	2969.95	2969.95	2910	2921.85	162281	2921.85	down	down	correct
CANBK.NSE	Canara Bank	20211206	206.85	209.55	201.95	202.55	10904532	202.55	down	down	correct
CANDC.NSE	C & C Constructions Limited	20211206	3.35	3.5	3.25	3.5	28934	3.5	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20211206	575.45	580.7	565.75	570.6	937877	569.02	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20211206	697.9	697.9	661	669.35	3580	669.35	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211206	165	167.4	163	163.45	89433	163.45	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211206	810	813.1	773.35	777.75	109771	777.75	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20211206	104.6	104.6	99	99.6	6800	99.6	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20211206	916.9	928.6	905.5	918.2	169358	918.2	up	down	incorrect
CAREERP.NSE	Career Point Limited	20211206	134	134.9	131.35	132.05	13151	132.05	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20211206	635	637.6	612	613.15	139361	613.15	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20211206	923.55	935.95	890	892.4	189821	892.4	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20211206	126.8	127.55	125.4	125.8	379029	125.8	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20211206	0.7	0.75	0.7	0.75	45290	0.75	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211206	7.5	8	7.3	7.35	277410	7.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20211206	393.65	398	382.65	384.9	108899	384.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20211206	1522.65	1559	1485.5	1494.45	1125061	1494.45	down	down	correct
CEATLTD.NSE	CEAT Limited	20211206	1138.55	1143.45	1120	1123.6	53267	1123.6	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211206	36.7	37.05	34.65	35.5	365104	35.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211206	11.25	11.25	11.25	11.25	64201	11.25
CENTENKA.NSE	Century Enka Limited	20211206	410.65	410.65	397.15	403.75	28628	403.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20211206	8.75	8.8	8.45	8.75	202912	8.75
CENTRALBK.NSE	Central Bank of India	20211206	21.75	21.9	21.35	21.45	2609771	21.45	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20211206	35.05	35.05	34	34.2	282789	34.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20211206	559.9	562.25	541.25	541.35	13297	541.35	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211206	631.45	640.45	620	627.35	328879	627.35	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211206	830.1	838.85	800.1	805.4	368964	805.4	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20211206	4980	5039	4850	4864.75	4878	4864.75	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211206	81.5	82.4	78	78.3	353320	78.3	down	down	correct
CESC.NSE	CESC Limited	20211206	89.45	90.95	88.15	89	2129764	89	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20211206	518.5	518.5	510	512.6	13626	512.6	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211206	157	157	151.4	152.1	481784	152.1	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20211206	231.15	233.85	225	225.6	223451	225.6	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211206	407.45	416.3	391.65	393.75	3945426	393.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20211206	202.25	205	198.15	200.15	13156	200.15	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211206	370.05	370.65	358	360.5	60951	360.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20211206	147.85	153.45	147.25	148	12299	148	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211206	583.05	597.85	577.4	583	384199	583	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211206	107.8	108.25	103.75	104.15	303794	104.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211206	572.4	572.4	553.1	555.55	654349	555.55	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211206	685.95	685.95	666.65	674	34129	674	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20211206	590	595.85	581	587.9	41593	587.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20211206	94.15	94.3	90.15	91	25623	91	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20211206	18.2	19.9	18.2	18.85	118996	18.85	up	up	correct
CIPLA.NSE	Cipla Limited	20211206	915.1	915.8	892.5	894.95	1573419	894.95	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20211206	2489	2660.6	2480	2507.3	1550308	2507.3	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20211206	129	129	118.65	118.95	14880	118.95	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211206	504.9	504.9	490	491.5	25677	491.5	down	down	correct
CMICABLES.NSE	CMI Limited	20211206	37.45	37.5	35.75	36.55	51485	36.55	down	down	correct
COALINDIA.NSE	Coal India Limited	20211206	152	152.45	148.1	148.55	24185368	148.55	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211206	346	347	343.25	345.8	89000	345.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211206	38	38.1	36.75	36.9	820879	36.9	down	down	correct
COFORGE.NSE	Coforge Limited	20211206	5330	5370	5101.1	5125.25	249883	5125.25	down	down	correct
COLPAL.NSE	Colgate	20211206	1457.7	1457.95	1423.4	1428.95	389583	1428.95	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20211206	27.75	29.95	26.9	28.95	2448270	28.95	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20211206	17.2	17.35	16.7	16.7	233531	16.7	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20211206	634.4	650.9	627.15	629.4	759744	629.4	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20211206	75.5	75.5	71	71.3	1433967	71.3	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211206	156	156	149	150.15	8023	150.15	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20211206	340.1	349	333.75	335.8	13098	335.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211206	39.6	39.6	38.5	38.7	22954	38.7	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20211206	50.55	54.7	50	52.65	151384	52.65	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20211206	749.8	753.7	737.1	746.15	747900	746.15	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20211206	1444.9	1459.95	1405.25	1430.65	22990	1430.65	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20211206	3.55	3.55	3.35	3.35	313041	3.35	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20211206	1.45	1.55	1.45	1.5	185809	1.5	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20211206	29.9	30.5	29.45	29.52	741944	29.52	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20211206	2298	2298	2260	2264.6	3865	2264.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20211206	402.4	402.4	382.6	389.3	4778	389.3	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20211206	3.75	3.75	3.75	3.75	10000	3.75
CREDITACC.NSE	CreditAccess Grameen Limited	20211206	519	520	511	514.2	42275	514.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20211206	158.5	158.6	155	158.6	28819	158.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20211206	3015	3047.3	2862.4	2906.75	260853	2906.75	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211206	427.75	433.65	426.35	430.35	667758	430.35	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20211206	271.9	271.9	263.25	266.4	138383	266.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20211206	57.5	58.05	54.85	55.3	30187	55.3	down	down	correct
CUB.NSE	City Union Bank Limited	20211206	144.2	145.15	142.15	142.65	876336	142.65	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20211206	21.8	22	21.05	21.8	12056	21.8
CUMMINSIND.NSE	Cummins India Limited	20211206	924.5	939	915	924.4	543727	924.4	down	down	correct
CUPID.NSE	Cupid Limited	20211206	214.5	219	210.9	211.5	13899	211.5	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211206	9.45	9.45	9	9.25	12191	9.25	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211206	152	158	150.35	152.15	89756	152.15	up	up	correct
CYIENT.NSE	Cyient Limited	20211206	1009	1009	981.05	985.55	166876	985.55	down	down	correct
DAAWAT.NSE	LT Foods Limited	20211206	66.7	66.9	64.95	65.05	363803	65.05	down	down	correct
DABUR.NSE	Dabur India Limited	20211206	583	583	566	567.3	1525444	567.3	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20211206	1867.75	1880.95	1784.55	1793.8	288863	1793.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211206	378	378	360.05	362.6	29198	362.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20211206	48.15	48.2	44	44.45	10698	44.45	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20211206	292.5	296.75	281	285.8	274562	285.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20211206	93.6	94.35	92.15	92.95	78394	92.95	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20211206	537.6	541.25	520	521.3	163813	521.3	down	down	correct
DBREALTY.NSE	D B Realty Limited	20211206	42.7	44.6	41.95	44.3	1831842	44.3	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211206	15.45	15.5	14.6	15.35	8503	15.35	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20211206	251	252.7	243.05	244.9	999499	244.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20211206	84.8	85.5	83.55	84.2	1061228	84.2	down	down	correct
DCM.NSE	DCM Limited	20211206	118.95	119	108.8	117.6	31147	117.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20211206	3.1	3.3	3.05	3.3	7179	3.3	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20211206	283.9	283.9	264	264.25	86986	264.25	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211206	1031	1044	991.05	1004.25	30758	1004.25	down	up	incorrect
DCW.NSE	DCW Limited	20211206	42.3	42.5	40.2	40.5	262809	40.5	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20211206	608.35	615	588.95	591.45	12170	591.45	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211206	367.5	372	355	357.15	104531	357.15	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211206	2309.45	2329	2242.2	2252.25	879624	2252.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20211206	250.25	254.3	243	244.5	3229230	244.5	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211206	65.45	66.7	60.5	61.35	13179	61.35	down	down	correct
DEN.NSE	DEN Networks Limited	20211206	40.55	41.1	39.6	39.9	943190	39.9	down	down	correct
DENORA.NSE	De Nora India Limited	20211206	490	506	468.45	473.7	142204	473.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20211206	154.5	154.5	147.1	147.7	2953002	147.7	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20211206	274.7	280	265	268.25	114311	268.25	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211206	16.2	17.5	16.2	17.3	104287	17.3	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211206	291.9	291.9	278	279.65	192067	279.65	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211206	14.35	14.45	14.2	14.25	256546	14.25	down	down	correct
DHANI.NSE	Dhani Services Limited	20211206	171.1	172.05	164	165.15	1164477	165.15	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211206	747	760.15	728.3	739.5	23303	739.5	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211206	17.4	17.4	16.4	16.55	28827	16.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211206	612.3	633	601.55	606.15	1953	606.15	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20211206	800	807.25	785	790.3	41403	790.3	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211206	1.2	1.2	1.1	1.2	119465	1.2
DICIND.NSE	DIC India Limited	20211206	410	412	396	405.1	2427	405.1	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211206	38	40.4	38	39.8	92594	39.8	up	up	correct
DISHTV.NSE	Dish TV India Limited	20211206	19.2	19.85	18.6	19	5354950	19	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20211206	4775	4775	4635	4646.8	406673	4646.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20211206	5200	5256.3	5090.05	5112.1	279535	5112.1	down	down	correct
DLF.NSE	DLF Limited	20211206	386.2	390.5	375	376.5	6437207	376.5	down	up	incorrect
DLINKINDIA.NSE	D	20211206	133.15	134.15	130.05	130.5	107834	130.5	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20211206	4820	4821.95	4580	4593.45	466595	4593.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211206	3.45	3.45	3.35	3.45	280652	3.45
DOLAT.NSE	Dolat Investments Limited	20211206	88.5	88.5	85.7	86.95	164634	86.95	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20211206	405	444.85	405	431.3	50694	431.3	up	up	correct
DONEAR.NSE	Donear Industries Limited	20211206	61.8	62.75	60.25	60.55	19646	60.55	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20211206	26.6	27.1	24.4	24.5	997673	24.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20211206	209.1	214.95	202.5	209.95	12524	209.95	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20211206	328.7	331.3	317.4	319.8	89670	319.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211206	4609.25	4609.25	4484.3	4498.7	267275	4498.7	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20211206	142	143	139.35	139.4	25639	139.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211206	245.9	245.9	240.65	242.1	4379	242.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20211206	10.85	10.85	10.85	10.85	160975	10.85
DVL.NSE	Dhunseri Ventures Limited	20211206	243.55	243.55	234.1	235.05	24428	235.05	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211206	68.6	68.8	66.4	66.75	449209	66.75	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211206	2339.9	2339.9	2210	2223.85	2888	2223.85	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20211206	579.95	579.95	549	550.4	47600	550.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211206	492.35	511	489	493.55	126420	493.55	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211206	5.65	5.65	5.25	5.35	292072	5.35	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20211206	3.05	3.05	2.85	3	27808	3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20211206	3816	3968.98	3751	3927.42	36	3927.42	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211206	1156.4	1157.5	1156	1156.83	5071	1156.83	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20211206	1210	1210	1192.14	1195.34	9826	1195.34	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20211206	2165	2175	2011.05	2085.7	34194	2085.7	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211206	70.9	70.9	68.15	68.7	700890	68.7	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20211206	2.9	2.95	2.85	2.95	31412	2.95	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20211206	2460	2471.85	2424.05	2444.1	537938	2444.1	down	down	correct
EIDPARRY.NSE	E.I.D.	20211206	481	484.4	470.2	473.95	119876	473.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211206	334.15	339.85	325	327.05	3753	327.05	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20211206	125.8	125.8	120.3	121.45	345961	121.45	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211206	367	367	350.75	353.1	3266	353.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20211206	165.8	166.3	152.85	152.85	846276	152.85	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20211206	203.45	204.5	192.35	193.5	495865	193.5	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20211206	34	34.8	33.05	33.3	389971	33.3	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20211206	117.6	117.6	111.2	112.95	9219	112.95	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20211206	304.5	321	296.2	304.3	2050455	304.3	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211206	36.15	36.85	36	36.1	25682	36.1	down	down	correct
EMAMILTD.NSE	Emami Limited	20211206	546	552.45	533.55	537.2	400994	537.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20211206	136.25	164.4	134.15	143.85	95710	143.85	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20211206	66.3	74.05	66.3	71.65	314374	71.65	up	up	correct
EMCO.NSE	EMCO Limited	20211206	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20211206	104	104	99.5	100.65	16933	100.65	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20211206	103.8	110	102.6	103.25	190750	103.25	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20211206	1734.35	1765	1710	1751.9	41502	1751.9	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20211206	18.35	18.35	18	18.35	231738	18.35
ENGINERSIN.NSE	Engineers India Limited	20211206	71	71.45	70.5	70.65	888885	70.65	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20211206	188.5	188.5	176.55	177.5	53055	177.5	down	down	correct
EPL.NSE	EPL Limited	20211206	202.8	203	195.4	196.15	164181	196.15	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211206	119.45	120.1	117.25	117.7	368425	117.7	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211206	61.85	62.25	60	60.55	356787	60.55	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20211206	744.8	774	683.3	698.15	762264	698.15	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20211206	18.15	18.45	17.95	18.05	232559	18.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20211206	2910	2949.85	2850.05	2865.5	4972	2865.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20211206	1860	1865	1843.5	1846.15	674398	1846.15	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20211206	9.15	9.35	9.05	9.1	135320	9.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20211206	124	126.5	120	121	117799	121	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20211206	324.35	324.35	309.55	311.9	233158	311.9	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20211206	400	406	394.05	403.3	70221	403.3	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20211206	5.05	5.05	5.05	5.05	42170	5.05
EXCELINDUS.NSE	Excel Industries Limited	20211206	884.45	884.8	856	861.35	6058	861.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20211206	165.8	165.8	162	162.45	1618586	162.45	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20211206	1308	1344.7	1290.2	1314.6	21240	1314.6	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211206	110.85	115.05	110.5	110.9	68217	110.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20211206	113.05	116.6	111	112.15	390434	112.15	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20211206	6.9	7	6.85	6.85	3418365	6.85	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211206	2.2	2.2	2.2	2.2	5486469	2.2
FDC.NSE	FDC Limited	20211206	284.9	287	278	279.8	213318	279.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211206	89.35	89.5	87.4	87.75	8944775	87.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20211206	8.85	8.95	8.75	8.85	339927	8.85
FELDVR.NSE	Future Enterprises Limited	20211206	11.25	11.25	10.8	11.05	17430	11.05	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20211206	1208.8	1235	1146.25	1158.7	66371	1158.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20211206	97	97.45	92.75	94.2	820634	94.2	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20211206	570	577.25	551	555.85	109524	555.85	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20211206	3725	3734	3563	3596.35	14345	3596.35	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20211206	200	201.45	197.05	197.45	257472	197.45	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211206	20.45	20.45	19.15	20.45	45152	20.45
FLFL.NSE	Future Lifestyle Fashions Limited	20211206	51.7	55.5	50.5	51.45	201551	51.45	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211206	2519	2534	2420	2431.4	134586	2431.4	down	up	incorrect
FMGOETZE.NSE	Federal	20211206	242.75	242.75	234.4	236.3	40263	236.3	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20211206	8.3	8.55	8.25	8.3	94571	8.3
FORCEMOT.NSE	Force Motors Limited	20211206	1278	1337	1260	1281.55	115892	1281.55	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20211206	285.45	285.45	269.05	271.1	2250032	271.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20211206	1405	1412.35	1380	1399.95	431	1399.95	down	down	correct
FRETAIL.NSE	Future Retail Limited	20211206	49.25	49.5	48.3	48.7	1460649	48.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20211206	70.5	70.8	67	68.35	25100	68.35	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20211206	169.5	172.5	168.05	168.9	2330889	168.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20211206	141	141.65	135.5	136.5	204855	136.5	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20211206	161.1	163.4	157.5	158.1	78321	158.1	down	down	correct
GAIL.NSE	GAIL (India) Limited	20211206	132.45	132.5	126.85	128.85	24820032	124.95	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20211206	2.25	2.3	2.2	2.25	896769	2.25
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211206	2825	2854.95	2795	2805.95	9066	2805.95	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20211206	69	69.9	67.7	67.85	40874	67.85	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20211206	48.1	49.5	48	48.45	22627	48.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211206	372	379.55	370	373.85	1684	373.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20211206	484.8	490	477.15	480.7	19504	480.7	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211206	199	205.05	185.85	186.95	94358	186.95	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20211206	79.8	80.45	77.2	79.2	3533	79.2	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20211206	1.3	1.35	1.3	1.35	10157	1.35	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20211206	3233	3318.35	3175	3224.35	49362	3224.35	down	down	correct
GATI.NSE	Gati Limited	20211206	156.6	158.6	150.3	151	374915	151	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20211206	0.7	0.75	0.65	0.7	148827	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20211206	33.6	34.4	32.4	32.8	634662	32.8	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20211206	269.25	273.3	265	265.45	41080	265.45	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20211206	145.9	150	142.1	147.9	5723	147.9	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20211206	83	89.9	83	87.5	19798	87.5	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20211206	325	330.8	325	330.8	55021	330.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211206	10.65	10.95	10.5	10.55	147907	10.55	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211206	66.7	67.4	65.9	66.4	297772	66.4	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20211206	74.6	74.6	72.05	72.25	120636	72.25	down	down	correct
GEPIL.NSE	GE Power India Limited	20211206	254	257	248.5	249.15	69534	249.15	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211206	298.3	305.45	292.9	294.75	276829	294.75	down	down	correct
GET&D.NSE	GE T&D India Limited	20211206	120	124.8	120	121.05	150387	121.05	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20211206	77.8	78.75	73.05	75.45	84394	75.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20211206	3.85	3.85	3.85	3.85	1	3.85
GHCL.NSE	GHCL Limited	20211206	430	434.9	407.5	409.65	386294	409.65	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20211206	148.9	154.4	147.5	151.65	412023	151.65	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20211206	141.4	142.7	139.05	140.3	263016	140.3	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211206	54.75	54.75	51.3	53.6	929	53.6	down	down	correct
GILLETTE.NSE	Gillette India Limited	20211206	5448	5485	5411.65	5459.75	5769	5459.75	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20211206	32.6	34.3	32.6	33.1	94461	33.1	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211206	82.3	82.4	80	80.2	128338	80.2	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211206	3.95	3.95	3.95	3.95	0	3.95
GKWLIMITED.NSE	GKW Limited	20211206	648.7	649	618.05	629	741	629	down	down	correct
GLAND.NSE	Gland Pharma Limited	20211206	3660	3660.4	3539.95	3560.75	95288	3560.75	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211206	1787	1825	1745.95	1780.15	310767	1780.15	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211206	498	502.75	490.5	493.3	736779	493.3	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20211206	3.15	3.2	3.15	3.15	8302	3.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211206	54	54.3	52.8	53.4	12558	53.4	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20211206	1256.35	1256.35	1155.65	1232.9	530154	1232.9	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20211206	605	611	602.3	603.15	39469	603.15	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20211206	697	713	684.3	690.75	26311	690.75	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211206	67.75	69.15	67.4	67.7	455584	67.7	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211206	4630	4684.95	4517	4584.65	29885	4584.65	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20211206	42.6	43.25	41.55	41.85	19254128	41.85	down	down	correct
GNA.NSE	G N A Axles Limited	20211206	739.1	741	705.65	710	33630	710	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211206	422	425.2	404.6	406.75	568987	406.75	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20211206	337	340.9	330	330.55	14442	330.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211206	300	308.95	294.65	295.9	22715	295.9	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211206	1315.05	1337	1215	1229.35	59593	1229.35	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211206	528	536.9	524	532.55	102411	532.55	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211206	913	926.2	883.65	886.7	864223	886.7	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20211206	577.3	577.3	563	566.2	82598	566.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20211206	2040.35	2116.65	1952.9	1961.45	2610898	1961.45	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211206	1.35	1.35	1.35	1.35	243982	1.35
GOKEX.NSE	Gokaldas Exports Limited	20211206	279.6	285	267	268.05	222380	268.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211206	31.65	31.65	30.05	30.3	102702	30.3	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211206	65.25	65.6	62.3	62.75	128121	62.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20211206	41.78	41.78	41.15	41.3	4868492	41.3	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20211206	118.35	122.4	115.2	118.5	6817	118.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20211206	858.5	879.8	822.65	841.75	46273	841.75	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20211206	46.6	46.6	41.25	41.3	91030	41.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20211206	98.6	98.6	90	98.6	365110	98.6
GOODLUCK.NSE	Goodluck India Limited	20211206	264	273.9	264	268.4	29846	268.4	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20211206	971.55	998	970	978.4	15263	978.4	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20211206	262	263.3	252.5	253.3	205638	253.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20211206	101	101.3	98.6	98.9	247154	98.9	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20211206	79.9	79.9	75.65	76.1	13831	76.1	down	down	correct
GRANULES.NSE	Granules India Limited	20211206	304	312	299.25	301.15	1012170	301.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20211206	419.3	426	409.1	415.25	636339	415.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20211206	1701	1718.6	1657.15	1660.75	847880	1660.75	down	down	correct
GRAVITA.NSE	Gravita India Limited	20211206	207	207	201.1	201.8	148924	201.8	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20211206	154.95	154.95	147	147.95	2343588	147.95	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20211206	1492	1540	1450	1468.35	12892	1468.35	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20211206	386.4	394.65	381.25	382.55	217792	382.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20211206	205.5	209.1	200.1	202.2	172823	202.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20211206	10.95	10.95	10.6	10.6	11579883	10.6	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20211206	1671	1697.2	1620	1631.45	47008	1631.45	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20211206	1774	1843.85	1760.55	1788.45	38325	1788.45	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20211206	947	969	830	857.05	4027	857.05	down	down	correct
GRPLTD.NSE	GRP Limited	20211206	949.55	976	946	959.1	2054	959.1	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211206	241.8	248.45	238.4	240.65	331312	240.65	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211206	44.25	44.6	42.4	42.55	86122	42.55	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211206	115.1	117	114.05	115	978608	115	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20211206	312	312	299.1	299.95	711806	299.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20211206	128.1	128.1	128.1	128.1	23507	128.1
GTL.NSE	GTL Limited	20211206	15	15.25	14.1	14.8	563087	14.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211206	1.5	1.55	1.45	1.55	27905813	1.55	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20211206	10.7	11.8	10.7	10.7	3978	10.7
GTPL.NSE	GTPL Hathway Limited	20211206	275.9	275.9	265.2	266.3	50882	266.3	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20211206	190	198.9	190	191.85	283958	191.85	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211206	652.1	659	620	624	374534	624	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211206	219.8	222	211.45	214.45	4955	214.45	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20211206	664.9	668.45	651	657.6	1070758	657.6	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211206	31.8	33.25	31.8	32.4	2440	32.4	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211206	518.5	528.1	504	506.6	49537	506.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20211206	44.4	45.1	42.1	42.65	54095	42.65	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211206	272	272	253.5	254.25	45344	254.25	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20211206	1298.65	1316.7	1271.4	1278.45	536914	1278.45	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211206	1310	1344.4	1290	1304.25	399320	1304.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211206	164	165.85	157	157.65	20931	157.65	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211206	20.9	20.95	20.3	20.4	1518577	20.4	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20211206	1320	1328.8	1292	1301.7	11687	1301.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20211206	1385.5	1395.8	1368.25	1370.45	791805	1370.45	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211206	1.7	1.7	1.7	1.7	70468	1.7
HBANKETF.NSE	HDFC Mutual Fund	20211206	360	364.45	355.86	358.85	1025	358.85	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20211206	63.45	65.25	60	60.3	2474426	60.3	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20211206	37.5	38.8	36.45	36.85	9052	36.85	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20211206	12.15	12.95	11.95	12.95	22219299	12.95	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20211206	255.7	258	249.15	250.45	176393	250.45	down	down	correct
HCL.NSE	INSYS	20211206	20.6	20.6	19.1	19.1	2948501	19.1	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20211206	1169.9	1172.65	1134.85	1136.55	2493755	1136.55	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20211206	2774.5	2799.9	2760	2768.8	1683131	2768.8	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211206	2599	2599	2523.05	2527.95	262349	2527.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20211206	1513	1518.8	1497.35	1503.8	3514766	1503.8	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211206	691	693.75	682.5	684.2	1393577	684.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20211206	42.99	42.99	42.3	42.34	478591	42.34	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20211206	196.65	196.65	182.8	183.12	109105	183.12	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20211206	631.99	631.99	619	619.84	8823	619.84	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20211206	4.35	4.6	4.35	4.5	282275	4.5	up	up	correct
HEG.NSE	HEG Limited	20211206	1800	1858	1787	1793.85	100543	1793.85	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20211206	225.7	230	223.25	224.35	39774	224.35	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20211206	142.5	143.05	138.85	139.65	26376	139.65	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211206	429	433.5	413.5	415.8	186963	415.8	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211206	2474.75	2475.4	2411.65	2420	347297	2420	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20211206	2337	2410	2337	2352.75	28987	2352.75	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20211206	129.25	134.45	125.25	134.3	10458	134.3	up	up	correct
HFCL.NSE	HFCL Limited	20211206	71.6	78.3	70.2	78.3	23169675	78.3	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20211206	625.95	629.95	610	611.95	56840	611.95	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20211206	2820.05	2930.05	2820.05	2881.1	9087	2881.1	up	down	incorrect
HIKAL.NSE	Hikal Limited	20211206	507.95	515	499.1	500.7	169629	500.7	down	down	correct
HIL.NSE	HIL Limited	20211206	4490	4497	4301.15	4310.8	5789	4310.8	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20211206	21.25	21.25	21.25	21.25	9294	21.25
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211206	210.8	210.8	206.95	207.65	151186	207.65	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20211206	424.95	432.5	418.2	421.35	8160853	421.35	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20211206	307.05	319.95	305	305.95	3276	305.95	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20211206	118.5	118.8	113.8	114.3	1841121	114.3	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20211206	11.9	12.1	11.35	11.6	200248	11.6	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211206	31	31	29.1	30.1	92130	30.1	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211206	165.85	166.05	154.6	156.85	241598	156.85	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211206	298.8	302.7	294.1	298.05	1676226	298.05	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20211206	2344	2363.95	2301	2306.5	1079171	2306.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20211206	351.45	352.7	345.6	349	1984752	331.93	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20211206	174.8	174.8	168	169.2	6687	169.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211206	120	122	117	117.7	9496	117.7	down	down	correct
HITECH.NSE	Hi	20211206	553	560.15	538	541.5	24723	541.5	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20211206	238.5	244.3	232	233.05	4872	233.05	down	down	correct
HITECHGEAR.NSE	The Hi	20211206	237.6	237.7	225	225.55	19325	225.55	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20211206	6105	6305	6050	6179.25	14531	6179.25	up	down	incorrect
HLVLTD.NSE	HLV Limited	20211206	10.05	10.2	9.8	9.85	108277	9.85	down	down	correct
HMT.NSE	HMT Limited	20211206	27	27.75	26.75	27.35	4402	27.35	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20211206	70.05	70.95	68.65	68.95	37953	68.95	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20211206	1860.75	1876.15	1809.05	1841.9	5102	1841.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211206	313.99	316.97	305	306.21	7282	306.21	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20211206	835	860.6	812.15	835.6	205957	835.6	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20211206	38889	39378.6	38600	39197.3	6340	39197.3	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20211206	1360	1360	1321.25	1328.85	3418	1328.85	down	down	correct
HOVS.NSE	HOV Services Limited	20211206	49.9	50.45	47.6	49.4	16982	49.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20211206	62	62	59.6	59.95	80603	59.95	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20211206	45.7	46.1	45.1	45.55	3198586	45.55	down	down	correct
HSIL.NSE	HSIL Limited	20211206	213	217	208	209.25	93711	209.25	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20211206	24.45	24.45	23.65	23.85	269157	23.85	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20211206	29.7	31.1	29.7	31.1	87256	31.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211206	39.95	40.25	39.5	39.65	1118387	39.65	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20211206	227.3	232	222.95	223.4	39169	223.4	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211206	171.65	173.65	166.45	167.45	8710632	167.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211206	255	256.8	242.5	243.75	22230305	243.75	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211206	25.75	25.75	24.14	24.21	72524	24.21	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211206	174.9	174.9	170	170.12	31168	170.12	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211206	44.16	44.59	43.4	43.52	89835	43.52	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20211206	719	726.8	707.5	709.55	20129080	709.55	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211206	374.7	374.7	353.6	356.94	5430	356.94	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211206	185.68	185.68	179.51	180.4	18907	180.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211206	1450.05	1463.6	1411	1419.4	542372	1419.4	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211206	42.18	42.92	42.18	42.48	2718623	42.48	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211206	1000	1000.04	999.99	1000	13250	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211206	139.69	139.69	125.7	135.56	105478	135.56	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211206	118.45	118.45	114.41	114.62	30781	114.62	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211206	191.59	191.99	186.5	187.11	11448	187.11	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211206	195.9	195.9	181.8	182.04	306259	182.04	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211206	94.49	94.9	91.99	92.02	31836	92.02	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211206	42.62	43.8	42.31	42.49	81224	42.49	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211206	605	605	585.05	585.95	617655	585.95	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211206	631.99	670	618.1	619.03	10838	619.03	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20211206	246.1	277.4	246.1	266.2	2697616	266.2	up	down	incorrect
ICRA.NSE	ICRA Limited	20211206	3656.4	3656.4	3507.1	3522.65	1320	3522.65	down	down	correct
IDBI.NSE	IDBI Bank Limited	20211206	46.7	47.2	45.25	45.55	7198085	45.55	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20211206	14.75	15.85	14.4	15	621402098	15	up	up	correct
IDFC.NSE	IDFC Limited	20211206	51.75	52.15	50.1	50.2	6450131	50.2	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211206	47.3	47.85	46.45	46.6	20249903	46.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20211206	187.7	187.7	172	178.4	210	178.4	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20211206	258	259.75	250.1	251.4	15383551	251.4	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211206	619	619	595.05	597.75	8526	597.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20211206	1135	1169.45	1133	1154.85	136309	1154.85	up	up	correct
IFCI.NSE	IFCI Limited	20211206	13.65	16	13.6	14.9	53966453	14.9	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20211206	290.05	297	290.05	294.3	10430	294.3	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20211206	510.5	522.55	489.9	493.7	48041	493.7	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20211206	509.95	510.9	490	491.8	2378690	491.8	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20211206	771.05	790	759.55	768.15	134903	768.15	down	down	correct
IIFL.NSE	IIFL Finance Limited	20211206	328.4	337.35	318.7	321.25	516630	321.25	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20211206	89.7	89.7	87.4	87.8	191911	87.8	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211206	1511	1547	1488.2	1494.6	24799	1494.6	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20211206	62.55	66.95	60.7	66.95	2067	66.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211206	5.1	5.6	5.1	5.6	33664	5.6	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211206	4.3	4.3	3.9	4	45763	4	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211206	9.75	10.55	9.75	10.55	146414	10.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211206	761	771	740.8	750.65	24585	750.65	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20211206	779.7	779.7	753.45	760.55	1079	760.55	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211206	1.25	1.25	1.25	1.25	10017	1.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211206	21.6	21.75	20.6	20.9	45756	20.9	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20211206	190	194.45	186.3	187	7362776	187	down	down	correct
INDIACEM.NSE	The India Cements Limited	20211206	187	188	183.1	183.4	1524042	183.4	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20211206	881.6	910	863	864.95	90303	864.95	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20211206	7220	7220	7030	7081.45	69244	7081.45	down	down	correct
INDIANB.NSE	Indian Bank	20211206	143.8	145.45	141.25	144.95	2924245	144.95	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211206	188	189	179	180	4522	180	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211206	193.1	193.25	189	189.45	37690	189.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20211206	1878.1	1911.9	1848	1859.05	729396	1859.05	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20211206	2202.4	2209.6	2082.6	2089	32384	2089	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20211206	13.75	14	13.3	13.45	16493	13.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20211206	386.15	386.6	372.65	376.35	22717	376.35	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20211206	405	432	402.25	418.1	467712	418.1	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211206	52	55	50.8	53.45	263544	53.45	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20211206	3.4	3.4	3.35	3.4	632395	3.4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211206	248	250.95	241.85	243.1	34001	243.1	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20211206	198.7	201.9	193.5	196.45	75796	196.45	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211206	142.9	142.9	142.9	142.9	3335	142.9
INDOWIND.NSE	Indowind Energy Limited	20211206	21.8	21.8	21.8	21.8	77128	21.8
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211206	83.8	84.05	80.1	81.05	340312	81.05	down	down	correct
INDSWFTLAB.NSE	Ind	20211206	73.95	74.4	72	72.25	69282	72.25	down	down	correct
INDSWFTLTD.NSE	Ind	20211206	13.2	13.2	12.15	12.25	58630	12.25	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211206	62.5	64.7	59.65	62.6	879640	62.6	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20211206	952	952	914	915.65	4617346	915.65	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20211206	280.7	283	266.2	268.5	3947420	268.5	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211206	1409.4	1412.8	1381.1	1390.5	6798	1390.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20211206	40	40.7	39.75	39.95	1743319	39.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20211206	418.2	420	406.1	415.6	8313	415.6	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20211206	4.75	5.05	4.75	4.9	3951	4.9	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20211206	524.99	524.99	509.8	509.98	4299	509.98	down	up	incorrect
INFY.NSE	Infosys Limited	20211206	1730	1733.95	1691.5	1695.3	3991449	1695.3	down	down	correct
INGERRAND.NSE	Ingersoll	20211206	1188.2	1236	1188.2	1205.25	18790	1205.25	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211206	357.95	357.95	337.7	342.5	618989	342.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20211206	149.9	154.45	135.8	138.05	5165513	138.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20211206	654	654	630.05	633.7	24432	633.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211206	55	55.5	53.2	55.5	86423	55.5	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20211206	4.5	4.5	4.3	4.3	2109	4.3	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20211206	646	650	636.75	645.05	127895	645.05	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20211206	64	64.75	61.15	62.15	56079	62.15	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20211206	2.6	2.6	2.55	2.55	2274715	2.55	down	down	correct
IOB.NSE	Indian Overseas Bank	20211206	21.2	21.25	20.55	20.7	4288342	20.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20211206	122.45	123.1	120.5	120.95	6252846	120.95	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211206	452.8	452.8	440.1	441.05	165187	441.05	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20211206	2039	2049	2003.2	2015.8	865164	2015.8	down	up	incorrect
IPL.NSE	India Pesticides Limited	20211206	306	306.3	297	298.4	217699	298.4	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20211206	231.9	233.05	221	222.1	1444392	222.1	down	down	correct
IRCON.NSE	Ircon International Limited	20211206	45.2	45.6	44.8	44.9	688248	44.9	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211206	815	819.5	798.2	801.4	4473930	801.4	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20211206	23.5	23.55	23.2	23.3	5983533	23.3	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20211206	769	774	724	740.3	289565	740.3	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20211206	180	188.4	179.45	182.95	86126	182.95	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20211206	557.4	562.9	545	550.4	26881	550.4	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20211206	47.45	47.45	47.45	47.45	299885	47.45
ITC.NSE	ITC Limited	20211206	221.65	222.2	217.5	217.9	13138355	217.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20211206	389.15	399	383.9	390.55	43561	390.55	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20211206	75.1	76.8	75.1	75.7	220285	75.7	up	up	correct
ITI.NSE	ITI Limited	20211206	111.7	114.4	110.2	111	487522	111	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20211206	7.4	7.45	7.35	7.45	191090	7.45	up	up	correct
IVP.NSE	IVP Limited	20211206	123.5	123.5	117.95	121.5	8582	121.5	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211206	1878.95	1878.95	1836.25	1846.75	16	1846.75	down	down	correct
IZMO.NSE	IZMO Limited	20211206	75	75	71.3	71.7	32267	71.7	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211206	37.25	37.25	36.5	36.7	2717943	36.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20211206	63.15	63.5	61.8	62.6	82392	62.6	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211206	157	158.95	145.8	148.55	47210	148.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211206	57.5	57.75	55.25	55.95	30365	55.95	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20211206	126.2	131.35	125.35	126.5	3693181	126.5	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211206	2.85	2.85	2.8	2.8	1383	2.8	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211206	101.5	101.5	98.65	99.3	578500	99.3	down	down	correct
JASH.NSE	Jash Engineering Limited	20211206	470.9	484.8	464.9	470.6	3301	470.6	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20211206	217	218	203.75	206.2	39210	206.2	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211206	181.6	186.25	176.05	178.05	91921	178.05	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211206	24.3	25	23.35	24.8	73884	24.8	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211206	97.1	98.8	96.25	97	28430	97	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211206	1592	1611.7	1572.05	1583	23207	1583	down	down	correct
JBFIND.NSE	JBF Industries Limited	20211206	19.05	19.05	18.85	19.05	658122	19.05
JBMA.NSE	JBM Auto Limited	20211206	1057	1189.7	1056	1154.3	896239	1154.3	up	up	correct
JCHAC.NSE	Johnson Controls	20211206	1888	1901.2	1868.5	1872.7	5138	1872.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211206	94.8	94.8	94.8	94.8	99203	94.8
JHS.NSE	JHS Svendgaard Laboratories Limited	20211206	23.15	23.25	22.65	22.75	51607	22.75	down	down	correct
JIKIND.NSE	JIK Industries Limited	20211206	0.85	0.85	0.85	0.85	30110	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20211206	376	376	341.85	341.85	106379	341.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20211206	1175	1189	1101	1115.8	461374	1115.8	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20211206	104	107.7	104	106.4	1089655	106.4	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211206	358.5	365.4	352.9	356.8	5309123	356.8	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20211206	3.35	3.35	3.2	3.35	98721	3.35
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211206	128.5	128.5	125	125.3	18997	125.3	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20211206	194.95	202.8	194	196.45	270157	196.45	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211206	25.45	26.65	25.4	26.35	32967	26.35	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211206	42	43.6	41.25	43.55	3510926	43.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211206	138.4	142.75	138.4	138.4	63883	138.4
JIYAECO.NSE	Jiya Eco	20211206	2.75	2.75	2.75	2.75	35043	2.75
JKCEMENT.NSE	J.K. Cement Limited	20211206	3354.75	3354.75	3250	3281.5	67684	3281.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20211206	169.6	174.95	167.15	169.6	175677	169.6
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211206	628.7	633	618.95	620.15	51092	620.15	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20211206	209.55	210.35	203.3	205	248557	205	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20211206	136.05	137.9	134	135.3	577561	135.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211206	63.65	67.8	63.05	66.2	38753	66.2	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211206	99.8	99.8	94	95.15	127666	95.15	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20211206	70.3	72.3	68.4	68.5	2262809	68.5	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20211206	3.05	3.05	2.85	3	362556	3	down	down	correct
JOCIL.NSE	Jocil Limited	20211206	200.25	204.9	197.3	203.35	13185	203.35	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211206	9.25	9.6	9	9.6	14386101	9.6	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211206	2.3	2.3	2.2	2.3	4823508	2.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211206	383.45	383.45	374	383.45	24638	383.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211206	4.6	4.75	4.5	4.55	38377350	4.55	down	down	correct
JSL.NSE	Jindal Stainless Limited	20211206	163.6	164.55	159.8	160.15	495281	160.15	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211206	291.55	294.1	283.05	285.8	124243	285.8	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20211206	325	325	308	310.7	851202	310.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20211206	4248.8	4248.8	4055.55	4090.1	274	4090.1	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20211206	31.95	31.95	31.95	31.95	826767	31.95
JSWSTEEL.NSE	JSW Steel Limited	20211206	644.7	661	636.75	642.85	13699768	642.85	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20211206	90.2	90.75	87.9	88.45	131604	88.45	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211206	3798	3895.9	3695.2	3706.55	507964	3706.55	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211206	508	526.7	503	514.25	56528	514.25	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211206	592.9	598	575.1	577.7	486728	577.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211206	599	600.7	589.4	597	52813	597	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20211206	7.35	7.8	7.35	7.55	1339589	7.55	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20211206	471.3	471.3	435.5	436.51	174544	436.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20211206	711.9	736.5	702	714.1	836895	714.1	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211206	150.25	150.95	149	149.15	195198	149.15	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20211206	18.9	18.95	17.8	18.9	219806	18.9
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211206	302.05	342.2	302.05	337	892904	337	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20211206	1134.7	1134.7	1095.6	1114.45	136046	1114.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211206	215.95	216.55	212	212.95	7097	212.95	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211206	380.5	382.05	377	379.5	295891	379.5	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20211206	185.45	185.45	175.1	177.1	682	177.1	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211206	69.3	70.8	67.3	67.7	932923	67.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211206	52	52	49.5	49.9	27209	49.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20211206	221.9	225	200.05	218.75	38239	218.75	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20211206	8.35	8.45	8.1	8.4	36125	8.4	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211206	165	165	155.55	156.35	9066	156.35	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211206	592	600	588.15	596.35	120977	596.35	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20211206	86	86	83.65	83.65	158	83.65	down	down	correct
KARDA.NSE	Karda Constructions Limited	20211206	17.15	17.15	16.2	17.05	16825618	17.05	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20211206	19.95	20.25	18.7	20.1	12441	20.1	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211206	49.5	50.15	47.85	48.15	3307276	48.15	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211206	2.2	2.25	2.1	2.2	12589	2.2
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211206	7.85	7.85	7.65	7.85	22038	7.85
KAYA.NSE	Kaya Limited	20211206	442	454.3	438.05	447.55	16008	447.55	up	up	correct
KCP.NSE	The KCP Limited	20211206	127.05	130.5	126.1	126.5	78874	126.5	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211206	21.25	21.25	20.4	20.5	95946	20.5	down	down	correct
KDDL.NSE	KDDL Limited	20211206	839.95	960	839.95	896.85	177038	896.85	up	up	correct
KEC.NSE	KEC International Limited	20211206	439.75	439.75	426.9	430.05	250520	430.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20211206	23.35	23.35	22.45	22.65	81401	22.65	down	down	correct
KEI.NSE	KEI Industries Limited	20211206	1169	1265	1166.7	1223.8	1269351	1223.8	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211206	50.4	54.8	49.3	52.75	2473992	52.75	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20211206	1640	1699	1618.7	1683.35	23006	1683.35	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211206	87.8	87.8	84.5	84.85	4250	84.85	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20211206	58.85	58.85	57.3	57.45	178421	57.45	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20211206	87.9	90.9	82.7	82.95	21728	82.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20211206	259	259	243.15	244.3	38244	244.3	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20211206	31.95	31.95	30.4	30.9	1957	30.9	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20211206	18.1	18.4	17	17.2	7734	17.2	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20211206	1923	1923	1879	1894.95	363	1894.95	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20211206	153.55	158.35	152.25	154.75	4912	154.75	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211206	1345	1426	1307.25	1326.55	550316	1326.55	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211206	958.55	960.4	912.25	917.5	3959	917.5	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20211206	231	239.4	228.35	234.9	75036	234.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20211206	457.1	460.6	452	453.25	31027	453.25	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211206	224	226.6	215.55	219.3	55970	219.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211206	371	374.85	360	364.35	7294	364.35	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211206	196.7	198	186.15	188.35	312621	188.35	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211206	1544.75	1545.45	1482.1	1490.65	3099	1490.65	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20211206	168.3	175.5	168.05	169.75	194665	169.75	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211206	1299	1347.7	1269	1281.55	98715	256.31	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211206	24.25	24.5	23.6	23.7	141919	23.7	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20211206	282	282.5	270.2	273	118300	273	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211206	64.2	64.45	62.15	62.45	73120	62.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20211206	295.9	307	293	295.2	212707	295.2	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20211206	304.8	304.8	275.8	275.8	1100376	275.8	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211206	1920	1926.5	1877	1885.2	3081336	1885.2	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211206	388.4	388.4	361.49	361.77	35701	361.77	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211206	186.84	186.84	178.41	178.63	52100	178.63	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211206	97	97.88	92.6	93.29	19938	93.29	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211206	260.86	262.9	253	254.05	13163	254.05	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211206	30.65	31.2	29.2	29.95	211272	29.95	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211206	52.4	55.95	52.25	52.75	177566	52.75	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20211206	94.6	94.6	90.95	92.3	11351	92.3	down	up	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211206	283	284	260	261.85	120540	261.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20211206	491	510.8	485.25	488.2	1472124	488.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211206	508.9	522.5	507.15	510.5	296515	510.5	up	up	correct
KRBL.NSE	KRBL Limited	20211206	234	239.95	232	233.75	205867	233.75	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211206	175	176	159.95	162.3	24154	162.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20211206	6.6	6.6	6.2	6.2	168193	6.2	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20211206	164.9	165.95	162	162	7436	162	down	down	correct
KSB.NSE	KSB Limited	20211206	1277.45	1285	1247.65	1253.15	9561	1253.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20211206	500.5	513	500	500.65	95889	500.65	up	up	correct
KSL.NSE	Kalyani Steels Limited	20211206	327.55	328	306.9	313.1	41099	313.1	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20211206	66.5	66.5	64.5	64.7	1357117	64.7	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20211206	81.5	83.9	80.35	81.7	95783	81.7	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20211206	78.85	79.6	77.65	77.85	3228347	77.85	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211206	4.9	4.95	4.7	4.8	3600	4.8	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211206	3747	3778.65	3592.25	3615.35	287620	3615.35	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211206	83.55	89	82.35	85.4	19517	85.4	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20211206	380	385	370	373.8	2116333	373.8	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20211206	64.8	66.35	64	64.85	120201	64.85	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20211206	507.6	513.1	494.65	501.95	1762672	501.95	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211206	8836	9065.85	8800	8842.6	7590	8842.6	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211206	48.2	48.2	44.65	45.4	5761177	45.4	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211206	153.65	153.65	153.65	153.65	13124	153.65
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211206	493	506	479	486.85	387054	486.85	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20211206	6.45	6.45	6.15	6.25	213596	6.25	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20211206	30.35	30.45	29.1	29.35	861944	29.35	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211206	157.9	158.45	153.85	154.4	62207	154.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20211206	384.95	386.6	377.1	378.7	1330006	378.7	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211206	22.74	23.11	22.65	23.05	3550	23.05	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20211206	186	186	180.56	182.15	7033	182.15	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211206	628	628	609.17	610.67	16236	610.67	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211206	186.6	223.41	181.6	182.5	128060	182.5	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211206	339	351	331.05	334	29161	334	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211206	364	364.9	347.2	354	185376	354	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211206	223.5	223.5	214	214.25	3663	214.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20211206	2497.85	2517.95	2417.15	2438.7	61338	2438.7	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211206	1002.3	1002.3	998.3	1000	1353959	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211206	999.99	1000.01	999.99	999.99	5602	999.99
LODHA.NSE	Macrotech Developers Limited	20211206	1437.7	1454.95	1413.9	1432.7	214219	1432.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20211206	50.85	51.25	49.2	49.7	14142	49.7	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211206	48.5	48.9	46.3	47.95	13989	47.95	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211206	159	159.75	152.5	153.25	105952	153.25	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20211206	5.7	5.85	5.6	5.85	81398	5.85	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20211206	9.05	9.85	8.95	9.85	21887476	9.85	up	up	correct
LT.NSE	Larsen & Toubro Limited	20211206	1799	1821	1778	1782.65	1566109	1782.65	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20211206	6866.4	6866.4	6520.8	6556.05	317321	6556.05	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20211206	5429	5436	5225	5247.95	180015	5247.95	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20211206	1414.95	1414.95	1370.25	1384.9	1847	1384.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211206	153.7	153.7	140.6	146.3	77444	146.3	down	down	correct
LUPIN.NSE	Lupin Limited	20211206	879.95	882.85	856.05	858.25	789195	858.25	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20211206	3850.05	3850.05	3715	3742.2	41513	3742.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20211206	439.5	439.7	419.05	420.95	470166	420.95	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20211206	199.2	199.25	190	199.25	1355591	199.25	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211206	4.9	4.9	4.65	4.8	14379	4.8	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20211206	838	840.6	820.05	822.15	1552749	822.15	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211206	161	164.65	159	160.2	3036932	160.2	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20211206	114.2	116.8	109.55	110.65	13690	110.65	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20211206	51	52.75	48.35	50.05	28059	50.05	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20211206	7	7	7	7	57205	7
MADRASFERT.NSE	Madras Fertilizers Limited	20211206	28.75	28.75	27.5	27.8	124160	27.8	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211206	248	249.45	239	239.25	9554	239.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20211206	7.6	7.6	7.2	7.6	30197	7.6
MAHABANK.NSE	Bank of Maharashtra	20211206	19.7	19.7	19.05	19.15	2037177	19.15	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211206	88	88	83.4	84.75	1519	84.75	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211206	83.9	86.15	79	80.2	15980	80.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211206	120.45	125.5	118.45	119.35	18980	119.35	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211206	89.4	89.4	86.5	87.45	10038	87.45	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211206	245.4	247.85	238	238.95	161024	238.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211206	248.35	251.5	245.45	248.35	45141	248.35
MAHLOG.NSE	Mahindra Logistics Limited	20211206	715.55	718	680	688.35	84729	688.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211206	4299.95	4309.8	4224.95	4238.7	3378	4238.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211206	495.85	500.95	490.05	496.5	147945	496.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20211206	975	989.35	956.5	961.05	23798	961.05	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211206	30.25	32.1	30.25	31.05	17079	31.05	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211206	175.5	210	174.5	174.57	74733	174.57	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211206	17.5	17.8	17.05	17.3	36833	17.3	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211206	20.15	20.35	18.9	19.25	278335	19.25	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20211206	61.95	62.1	61	61.05	60592	61.05	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20211206	36.45	36.45	34.4	34.6	361538	34.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20211206	110	112.65	110	110.35	139721	110.35	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20211206	172.4	173.8	168.7	169.6	3494415	169.6	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211206	126	126	122.1	122.8	27095	122.8	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211206	68.1	69.5	66.45	66.75	130501	66.75	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211206	365	374.1	356.05	356.85	38598	356.85	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211206	15.05	15.45	14.7	15.2	1260	15.2	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20211206	94.3	94.85	92.2	92.6	88810	92.6	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211206	89.75	92.45	87.85	88.75	968539	88.75	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20211206	18.1	19	17.75	19	22409	19	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20211206	76.7	79.5	76.7	77.85	22132	77.85	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211206	84.7	84.7	79.4	81.95	30312	81.95	down	down	correct
MARICO.NSE	Marico Limited	20211206	530.05	533.5	517.25	519.2	779811	519.2	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20211206	58.45	61	58	59.7	3359359	59.7	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20211206	7193	7200	7021	7042.85	609507	7042.85	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20211206	732	737	704	709	13359	709	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20211206	35.85	35.85	34.1	35.5	410	35.5	down	down	correct
MASTEK.NSE	Mastek Limited	20211206	2872	2872	2750	2757.8	67836	2757.8	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20211206	923.85	928.8	890.15	915.35	6812	915.35	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211206	78.65	79.85	74.75	75.2	40725	75.2	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211206	380	392.8	367.45	374.15	611368	374.15	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211206	117	121.4	117	119.95	215937	119.95	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211206	515	522.7	500.55	502.05	62525	502.05	down	down	correct
MAZDA.NSE	Mazda Limited	20211206	630.05	648	626.1	632.65	2989	632.65	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211206	266	268.95	257.3	258.3	224676	258.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211206	177	178.8	175.25	177.5	4886	177.5	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211206	6.95	6.95	6.6	6.7	84048	6.7	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20211206	33	34.55	31.1	34.55	2270297	34.55	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20211206	128.25	141.65	128.25	141.55	178171	141.55	up	up	correct
MCDOWELL.NSE	N	20211206	898	901.8	875.1	878.4	1370051	878.4	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20211206	26.35	26.5	26	26.1	113568	26.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211206	1629	1662	1588.5	1597	874200	1597	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20211206	34.75	34.75	33.8	34.75	85871	34.75
MELSTAR.NSE	Melstar Information Technologies Limited	20211206	5.65	5.65	5.5	5.65	9148	5.65
MENONBE.NSE	Menon Bearings Limited	20211206	82.85	82.9	77.8	78.9	94312	78.9	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211206	19.8	20.25	19.5	19.8	76168	19.8
MERCATOR.NSE	Mercator Limited	20211206	1.4	1.5	1.4	1.5	855973	1.5	up	down	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20211206	5.4	5.4	5.1	5.25	8434	5.25	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20211206	3232.55	3374	3222.5	3252.85	780371	3252.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20211206	975.95	988.8	941.55	955.05	1067454	955.05	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20211206	918	922	892.1	895.55	468282	895.55	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211206	208	210.55	205.05	207.35	200994	207.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211206	186	187	183.8	186.05	128080	186.05	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20211206	164.8	167	161.25	161.85	451175	161.85	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20211206	884.9	891.95	855.65	857.85	139455	857.85	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20211206	143	145.15	141.05	145.15	78625	145.15	up	up	correct
MINDTREE.NSE	Mindtree Limited	20211206	4490	4505	4380	4391	527665	4391	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20211206	25.55	25.95	24.6	25.1	1252870	25.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20211206	107	108.15	100.8	101.7	2047033	101.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20211206	10.2	10.2	9.8	9.95	37321	9.95	down	down	correct
MMFL.NSE	M M Forgings Limited	20211206	776.6	785.65	725.2	729.9	25689	729.9	down	down	correct
MMP.NSE	MMP Industries Limited	20211206	147.1	147.3	141.4	142.9	10242	142.9	down	down	correct
MMTC.NSE	MMTC Limited	20211206	40.6	44.2	40	42.6	9810286	42.6	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20211206	73.2	78.25	73.2	77.5	2188	77.5	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20211206	11.15	11.4	10.9	11.15	16423	11.15
MOHOTAIND.NSE	Mohota Industries Limited	20211206	6.8	7.15	6.8	6.95	74332	6.95	up	up	correct
MOIL.NSE	MOIL Limited	20211206	169.9	171.4	169.45	169.85	261731	169.85	down	down	correct
MOLDTECH.NSE	Mold	20211206	75	75.2	73	73.45	28905	73.45	down	down	correct
MOLDTKPAC.NSE	Mold	20211206	718	718	696	703.8	35817	703.8	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211206	117.9	117.9	116	116.57	714744	116.57	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211206	573.9	587.95	561.7	566.8	118800	566.8	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20211206	17.75	18.5	17.35	17.5	20951	17.5	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20211206	52.85	60.3	52.85	58.1	22602320	58.1	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211206	214.75	216.4	212.1	212.85	2991327	212.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211206	976.8	987.35	918.5	924.3	268221	924.3	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211206	26.5	26.5	25	25.15	11826	25.15	down	down	correct
MPHASIS.NSE	Mphasis Limited	20211206	3090	3119.5	3007	3022.85	310890	3022.85	down	down	correct
MPSLTD.NSE	MPS Limited	20211206	702	720	691.05	699.45	34035	699.45	down	down	correct
MRF.NSE	MRF Limited	20211206	73950	74136.65	72954.8	73129.05	7682	73129.05	down	up	incorrect
MRO.NSE	TEK	20211206	55.9	55.9	55.9	55.9	3602	55.9
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211206	45.55	45.8	44.35	44.6	520514	44.6	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20211206	9.15	9.2	8.8	8.9	470028	8.9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20211206	343.05	348.7	335	336	228565	336	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20211206	2262.1	2380	2244	2264.45	376811	2264.45	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20211206	8.5	8.6	7.4	7.5	1631431	7.5	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211206	19.75	22.65	19.5	22.65	26072716	22.65	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20211206	25.45	25.45	25.45	25.45	4908	25.45
MUKANDLTD.NSE	Mukand Limited	20211206	129.8	129.95	127.2	127.9	56424	127.9	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20211206	56.95	56.95	56.95	56.95	9752	56.95
MUNJALAU.NSE	Munjal Auto Industries Limited	20211206	51.7	53.3	51	51.15	106653	51.15	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20211206	121.5	122.65	120	120.6	13033	120.6	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211206	25	26.6	24.6	25.2	109496	25.2	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211206	360.85	362.9	357.95	358.2	7783	358.2	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211206	1487	1494.3	1464.05	1466.8	329405	1466.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20211206	69	69.8	66.25	68.3	57662	68.3	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211206	12.25	12.25	12.25	12.25	361664	12.25
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211206	13	13	13	13	3791	13
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211206	34.25	34.95	32.85	33.6	4396	33.6	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211206	327.7	327.7	315	315.5	3859	315.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211206	116.5	117.15	112.55	112.9	32138	112.9	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20211206	238.95	238.95	231	232.9	13031	232.9	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211206	504	505	480	483.9	12099	483.9	down	down	correct
NAM.NSE	INDIA	20211206	369	372	361.1	363.2	1053135	363.2	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20211206	840	848	831	832.3	160796	832.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20211206	259.9	265.15	259.5	260.95	68878	260.95	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20211206	91.65	92.7	89.65	90.2	15890786	90.2	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211206	5.7	5.7	5.7	5.7	0	5.7
NAUKRI.NSE	Info Edge (India) Limited	20211206	5830	5868.5	5605.55	5644.45	245053	5644.45	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211206	3831.6	3849.95	3748	3759.9	87876	3759.9	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20211206	40.9	40.9	39.15	39.65	190807	39.65	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20211206	99.75	101.45	99.5	100	155516	100	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20211206	2376	2376	2276	2293.9	24071	2293.9	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20211206	42.5	43.7	42.35	42.85	4732327	42.85	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211206	2237.8	2378	2230.05	2298.5	66	2298.5	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211206	111.4	113.15	109.2	111.3	184047	111.3	down	up	incorrect
NCC.NSE	NCC Limited	20211206	74.5	74.75	72.6	73.05	1645091	73.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20211206	216.9	217.55	212	212.6	83447	212.6	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20211206	1215.15	1311.85	1215.15	1311.85	252	1311.85	up	up	correct
NDL.NSE	Nandan Denim Limited	20211206	100	101.85	94.9	100.55	487856	100.55	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20211206	320	324.75	315.05	316.6	7944	316.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20211206	87.4	87.4	83.5	86.6	272303	86.6	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211206	20.3	20.3	18.6	19.3	107016	19.3	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20211206	25.2	25.75	24.45	24.6	501681	24.6	down	down	correct
NELCAST.NSE	Nelcast Limited	20211206	73.6	75.7	73.5	73.8	37151	73.8	up	down	incorrect
NELCO.NSE	Nelco Limited	20211206	725	765	705	744.95	45398	744.95	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20211206	1753	1759.4	1622.5	1657.85	304260	1657.85	down	down	correct
NESCO.NSE	Nesco Limited	20211206	599.95	600.4	590	592.7	37435	592.7	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20211206	179.46	180.94	175	176.45	59356	176.45	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20211206	78.78	78.78	74.7	75.18	20572	75.18	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211206	45.75	45.75	43.6	44.03	9394	44.03	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20211206	25	25	20.9	22.89	81033	22.89	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20211206	179	186	177	178.42	12317	178.42	down	up	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20211206	94.22	97.98	94.22	94.7	5430	94.7	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20211206	75	75.35	71.3	72.2	1028402	72.2	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20211206	1804.7	1815.25	1755	1768.65	25293	1768.65	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211206	592.7	592.7	557	558.6	34924	558.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20211206	5.6	5.65	5.25	5.3	41741	5.3	down	down	correct
NFL.NSE	National Fertilizers Limited	20211206	50.85	50.85	50.2	50.45	240422	50.45	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20211206	572.45	578.5	557.95	560.55	125379	560.55	down	up	incorrect
NHPC.NSE	NHPC Limited	20211206	32.7	33.65	32.45	33.4	18407697	33.4	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20211206	145.5	147.1	141	143.05	139625	143.05	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211206	22.25	22.4	21.35	21.45	16794	21.45	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20211206	192.4	192.4	182.8	183.01	2784801	183.01	down	down	correct
NIITLTD.NSE	NIIT Limited	20211206	403.75	403.75	384.2	386.65	435560	386.65	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20211206	5.6	5.8	5.6	5.8	126397	5.8	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20211206	2.5	2.5	2.5	2.5	91746	2.5
NILKAMAL.NSE	Nilkamal Limited	20211206	2317.85	2354	2270.5	2277.7	3917	2277.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20211206	442.55	445.55	425.55	434.9	4541	434.9	down	down	correct
NITCO.NSE	NITCO Limited	20211206	26.5	28.4	25.5	27.15	523580	27.15	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211206	1.45	1.45	1.35	1.35	155775	1.35	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20211206	243.95	245.9	235.15	236.2	94723	236.2	down	down	correct
NKIND.NSE	N.K Industries Limited	20211206	34.65	34.7	32	32.8	572	32.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20211206	59.1	59.35	58	58.4	1219319	58.4	down	down	correct
NMDC.NSE	NMDC Limited	20211206	145	145	141.5	142.95	23988384	134.22	down	down	correct
NOCIL.NSE	NOCIL Limited	20211206	241.85	242.1	229.85	230.85	598224	230.85	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211206	7.6	7.85	7.35	7.8	479564	7.8	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211206	8.15	8.15	7.8	8.15	4453	8.15
NOVARTIND.NSE	Novartis India Limited	20211206	790	790	760.35	764.1	7083	764.1	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20211206	194.48	194.48	184	185.05	3656	185.05	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20211206	253.8	254.9	241.7	247.1	15567	247.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20211206	165.2	175.05	164	167.25	964620	167.25	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20211206	1590	1590	1539	1539.8	448	1539.8	down	down	correct
NTL.NSE	Neueon Towers Limited	20211206	2.25	2.35	2.15	2.25	82530	2.25
NTPC.NSE	NTPC Limited	20211206	127	127.6	124	124.35	8158812	124.35	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211206	511.55	511.55	499.5	501.55	27353	501.55	down	down	correct
NURECA.NSE	Nureca Limited	20211206	1500.05	1547.9	1491	1517.85	6916	1517.85	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211206	520	522.05	516.65	521.1	116667	521.1	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20211206	487	488	442.3	445.25	59163	445.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20211206	762.1	780	762.1	765.5	6620	764	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20211206	861.9	877.35	835.1	842	1472636	842	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211206	942.5	960	921	928.75	13538	928.75	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20211206	4183	4190	4094.7	4104.75	39760	4104.75	down	down	correct
OIL.NSE	Oil India Limited	20211206	216.2	217.35	213.6	214.75	539540	214.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211206	8.75	8.95	8.3	8.6	30004	8.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20211206	829	830	792	795.55	159911	795.55	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20211206	45.5	46.5	44.8	45.25	29853	45.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20211206	70	70.9	69.3	69.95	30218	69.95	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211206	38.75	38.75	38	38.75	129904	38.75
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211206	10.75	11.85	10.75	11.85	338745	11.85	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20211206	73.95	74.95	71.4	71.45	20190	71.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211206	145.8	145.85	142.75	143.35	7749262	143.35	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20211206	107.1	107.75	102.55	103.4	201700	103.4	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20211206	276	280.45	264.75	278.7	76755	278.7	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211206	374	376.8	352.1	361.75	102598	361.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211206	2.75	2.75	2.75	2.75	129765	2.75
ORBTEXP.NSE	Orbit Exports Limited	20211206	70.6	71.6	68.05	68.35	21089	68.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20211206	35.5	37.65	34.2	35.25	1497047	35.25	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20211206	29.75	29.75	27	27.35	389257	27.35	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211206	9.6	9.7	9.35	9.55	48406	9.55	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20211206	370.1	378	358.15	359.75	12001	359.75	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20211206	158.4	159.4	154.2	155.75	258035	155.75	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20211206	376.9	383.65	366.3	370.2	139329	370.2	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20211206	39.35	39.35	37.45	38.05	322234	38.05	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20211206	67.9	68	66.3	67.5	4790	67.5	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211206	31.35	31.8	30.25	30.45	1588667	30.45	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211206	2385	2385	2284	2293.6	6729	2293.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20211206	1.1	1.1	1	1.1	39865	1.1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211206	27.4	27.95	26.7	27.95	208617	27.95	up	up	correct
PAEL.NSE	PAE Limited	20211206	6.6	6.6	6.6	6.6	1481	6.6
PAGEIND.NSE	Page Industries Limited	20211206	38599.9	38799	38023.15	38319.3	39996	38319.3	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20211206	946	950	890	899.9	22736	899.9	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20211206	68.5	72.7	68.5	71.95	10025	71.95	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20211206	211.1	218.8	207.1	215.15	23884	215.15	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20211206	217.5	219.9	212.05	212.05	116797	212.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20211206	61.2	61.2	56.3	60.05	3958	60.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20211206	259.5	261.85	250.1	252.1	24384	252.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20211206	10.6	10.65	10.05	10.25	352122	10.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20211206	116.75	121.2	113.1	116.7	1908341	116.7	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20211206	19	20.1	18	20.1	2843292	20.1	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20211206	22.4	24.5	22.3	23.3	3840671	23.3	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211206	14.95	15.1	14.5	14.6	114500	14.6	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20211206	9.05	9.05	8.5	8.9	9172	8.9	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20211206	23.8	25.15	22	23.25	3024586	23.25	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211206	35.1	35.5	34.2	34.8	86947	34.8	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20211206	4.1	4.3	4.1	4.3	2178	4.3	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20211206	1521	1548	1442.35	1485.35	7972	1485.35	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20211206	16.1	16.1	15	15.45	18187	15.45	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20211206	2530.6	2561.65	2510.5	2519.3	271441	2519.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20211206	28.1	28.5	27.5	27.65	144463	27.65	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20211206	14.3	14.3	13.5	14.05	800669	14.05	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20211206	4336.25	4346.45	4225.05	4240.7	140404	4240.7	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20211206	222.3	223	221	221.4	1381207	221.4	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20211206	121.25	122.45	120.1	120.55	3072305	120.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20211206	4959.7	4962.6	4813.55	4823.85	35041	4823.85	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20211206	82	82.65	75.75	77.05	85099	77.05	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20211206	19	19.4	18.5	18.65	1202019	18.65	down	down	correct
PGEL.NSE	PG Electroplast Limited	20211206	617.65	625.3	585	587.9	89536	587.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211206	15123.3	15236.75	15011.2	15106.15	2993	15106.15	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20211206	5206.85	5229.3	5142.65	5203.6	3382	5203.6	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20211206	384.8	384.8	365	368.65	11297	368.65	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211206	225	225.2	218.1	219	664721	219	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211206	986	1033.7	964.15	994.35	213975	994.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20211206	2221.8	2226.05	2199.95	2201.55	436167	2201.55	down	down	correct
PIIND.NSE	PI Industries Limited	20211206	2904	2906.95	2833.15	2852.8	128756	2852.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211206	2068	2070	1980	2008.5	40629	2008.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211206	6.85	6.85	6.4	6.6	567755	6.6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20211206	184.8	184.8	178	178.6	3334	178.6	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211206	60.5	60.5	57.4	57.95	135597	57.95	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20211206	236	236	220	221.05	159716	221.05	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211206	267.2	277.9	260.05	266.2	1069	266.2	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211206	249.8	249.8	232.85	236.2	8884	236.2	down	down	correct
PNB.NSE	Punjab National Bank	20211206	38.5	38.9	37.85	38	40915598	38	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20211206	65.9	65.9	64.3	64.45	122367	64.45	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20211206	568	569.7	544	546.35	244935	546.35	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20211206	44.15	46.3	43.35	43.85	22109	43.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20211206	298.1	299	287.45	289.45	135003	289.45	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211206	171.95	177.95	169.9	171.75	1506	171.75	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20211206	292.95	295	279.5	282.5	4280	282.5	down	down	correct
POKARNA.NSE	Pokarna Limited	20211206	631	644.9	600	606.35	50317	606.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20211206	2360.05	2408	2328.7	2336.2	248866	2336.2	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20211206	1044.6	1044.6	976.5	991.25	54081	991.25	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20211206	1921.8	1944	1806.4	1815.75	237532	1815.75	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211206	219.8	220	215	215.15	4866	215.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211206	209.5	216	206.5	216	5458182	216	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20211206	207.35	208	201.35	202	8491835	199.07	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211206	2668.9	2674.45	2530	2556.7	28579	2556.7	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20211206	979.9	1025	963.15	993.95	60748	993.95	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20211206	232	238	230	230.5	9776	230.5	down	down	correct
PPL.NSE	Prakash Pipes Limited	20211206	145.7	148.1	143	143.8	69359	143.8	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20211206	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211206	17.7	17.7	16.5	16.8	63035	16.8	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20211206	329.95	329.95	319.35	320.95	192523	320.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20211206	56.5	57.2	50.1	55.8	3024805	55.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211206	6.4	6.4	6.4	6.4	160576	6.4
PRAXIS.NSE	Praxis Home Retail Limited	20211206	45	45	41.1	43.05	10139	43.05	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20211206	147	147	138.7	139.75	736579	139.75	down	down	correct
PRECOT.NSE	Precot Limited	20211206	287	290.05	271	272.65	9643	272.65	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20211206	290.5	290.5	281.1	282.95	24024	56.59	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211206	241.85	247.95	236.1	239.45	5482	239.45	down	down	correct
PREMIER.NSE	Premier Limited	20211206	7.95	7.95	7.95	7.95	28654	7.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211206	69	70.4	68.3	69.8	7521	69.8	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20211206	28.35	28.35	26.85	27.05	21017	27.05	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20211206	438.2	455.5	433.7	439	1129402	439	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20211206	118.1	121.65	111.95	114.4	845113	114.4	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20211206	109	110.05	105	105.8	9768	105.8	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211206	739	744.6	718.2	725	127483	725	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20211206	27.2	27.95	26.25	26.5	246462	26.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20211206	122.75	127.25	122.75	123.75	177993	123.75	up	up	correct
PSB.NSE	Punjab & Sind Bank	20211206	16.45	16.45	16	16.1	239377	16.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20211206	496	496	471.5	473.45	93750	473.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20211206	29.68	29.68	28.24	28.31	856636	28.31	down	up	incorrect
PTC.NSE	PTC India Limited	20211206	113.65	114.5	110	110.5	736060	110.5	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20211206	48.9	51	48.9	49.5	77839	24.75	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211206	1450	1460	1426.3	1444.7	9142	1444.7	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20211206	2.55	2.55	2.5	2.55	457095	2.55
PURVA.NSE	Puravankara Limited	20211206	138.15	139.4	131.1	131.8	216001	131.8	down	down	correct
PVR.NSE	PVR Limited	20211206	1417.95	1446.35	1332	1350.65	2247217	1350.65	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20211206	2039.95	2063	2039.95	2062.2	1291	41.24	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20211206	1788	1790	1768	1768	143	1768	down	down	correct
QUESS.NSE	Quess Corp Limited	20211206	862.45	870.1	851	859.2	147005	859.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211206	225	226.5	220	220.85	73597	220.85	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20211206	1.35	1.35	1.35	1.35	42358	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20211206	1.85	1.85	1.85	1.85	226843	1.85
RADICO.NSE	Radico Khaitan Limited	20211206	1080	1086.05	1050	1054.7	149327	1054.7	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20211206	23.3	23.55	22.95	23.05	109803	23.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20211206	119.5	119.5	116.5	116.9	473539	116.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20211206	210.1	219.35	209.4	211	2590488	211	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211206	751.8	765	739.25	757.45	814892	756.44	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20211206	2070	2108	2029.5	2063.1	2321	2063.1	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20211206	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211206	24.4	24.4	24.4	24.4	27644	24.4
RAJTV.NSE	Raj Television Network Limited	20211206	34.2	35.55	34.2	34.7	3164	34.7	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20211206	7.7	7.7	7.7	7.7	0	7.7
RALLIS.NSE	Rallis India Limited	20211206	252.7	256.4	251.6	252.4	111662	252.4	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211206	18.65	19	18.5	18.8	61790	18.8	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211206	232.95	239.2	225.75	233.4	35416	233.4	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20211206	952.9	963	932.55	941.85	334982	941.85	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20211206	258	264	250.5	252.35	111254	252.35	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211206	485	507.7	465	475.05	1217766	475.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211206	169	175.05	168.25	175.05	115819	175.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20211206	23.35	24	23.25	23.35	317364	23.35
RANEENGINE.NSE	Rane Engine Valve Limited	20211206	260	262	256.1	258.4	2146	258.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211206	605	609.8	585.95	594.4	18484	594.4	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211206	2050	2060.05	1915.25	1937.4	25605	1937.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20211206	628	629.8	590.4	599.15	330023	599.15	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20211206	743	778	743	753.15	5700	753.15	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20211206	193.8	195.8	188.8	189.9	7354954	189.9	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211206	73.4	73.8	71.85	72	790192	72	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20211206	2.95	3	2.9	2.9	22987638	2.9	down	down	correct
RECLTD.NSE	REC Limited	20211206	132.6	134.75	131.75	132.8	6992011	132.8	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20211206	153.9	153.9	146.6	147.2	3602096	147.2	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20211206	124.85	127.75	122.25	123.45	65136	123.45	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20211206	1.85	1.85	1.85	1.85	700	1.85
RELAXO.NSE	Relaxo Footwears Limited	20211206	1284.5	1284.5	1250	1252.6	106923	1252.6	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20211206	14.8	14.8	14.8	14.8	650555	14.8
RELIANCE.NSE	Reliance Industries Limited	20211206	2416	2425	2357.15	2362.6	4768334	2362.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20211206	158	159.5	148	149.55	652982	149.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20211206	88	91.8	88	91.8	965185	91.8	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20211206	227	239.2	225.25	227.5	6778	227.5	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20211206	25.95	26.3	25.25	25.35	3063115	25.35	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20211206	305.5	308.95	294.75	297.85	67890	297.85	down	down	correct
REPRO.NSE	Repro India Limited	20211206	580.65	603.45	559	569.85	3816	569.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20211206	102.95	121.7	100.05	121.25	780904	121.25	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20211206	670.4	709.7	640	658.35	1476	658.35	down	down	correct
RGL.NSE	Renaissance Global Limited	20211206	861.65	873.9	852.45	869.85	37930	869.85	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20211206	3.65	3.8	3.55	3.55	1806844	3.55	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20211206	42.9	42.9	40.5	40.95	310972	40.95	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211206	783.8	852.8	782	812.25	3361002	812.25	up	up	correct
RITES.NSE	RITES Limited	20211206	274.9	274.9	254	264.45	224000	264.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211206	10.25	10.25	10.25	10.25	15236	10.25
RKFORGE.NSE	Ramkrishna Forgings Limited	20211206	975	984	940	945.15	108799	945.15	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211206	1.95	2	1.9	2	84694	2	up	up	correct
RML.NSE	Rane (Madras) Limited	20211206	347	351.7	341.05	342.1	3945	342.1	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211206	2.8	2.9	2.75	2.9	1798554	2.9	up	down	incorrect
ROHITFERRO.NSE	Rohit Ferro	20211206	18.5	18.5	17.3	17.3	87432	17.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20211206	85.8	85.8	80.1	81	25488	81	down	down	correct
ROLLT.NSE	Rollatainers Limited	20211206	2.8	2.85	2.7	2.7	4859588	2.7	down	down	correct
ROLTA.NSE	Rolta India Limited	20211206	5.15	5.3	5.05	5.25	271658	5.25	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20211206	1309	1329.85	1290.5	1296.15	50708	1296.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20211206	132.9	133.6	128	129.35	25950	129.35	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20211206	1806	1806	1750	1752.4	95848	1752.4	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20211206	603.1	613.75	595	597.45	15244	597.45	down	down	correct
RPOWER.NSE	Reliance Power Limited	20211206	12.5	12.9	12.2	12.35	12557950	12.35	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211206	56.8	64.5	54.75	60.1	1074428	60.1	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211206	33.2	33.5	32.25	32.6	42360	32.6	down	down	correct
RSWM.NSE	RSWM Limited	20211206	441.7	456	423.05	429.15	78574	429.15	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20211206	318.85	329	311	312.45	160557	312.45	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211206	4.1	4.1	4.1	4.1	1581282	4.1
RUBYMILLS.NSE	The Ruby Mills Limited	20211206	261.95	263.85	255.05	259.45	3567	259.45	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20211206	920	970	900	908.7	11441	908.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211206	6.85	6.85	6.6	6.75	36414	6.75	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20211206	79.45	80.75	78	78.2	13556	78.2	down	down	correct
RUPA.NSE	Rupa & Company Limited	20211206	419	425.8	409	412.6	167865	412.6	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20211206	34.9	34.95	33.75	33.9	2617282	33.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20211206	24.3	24.3	23.8	23.85	188	23.85	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211206	7.9	7.9	7.9	7.9	4980	7.9
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211206	1.65	1.75	1.65	1.65	4763	1.65
SADBHAV.NSE	Sadbhav Engineering Limited	20211206	40	40.95	39.5	39.7	280809	39.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211206	14.2	14.45	13.4	13.6	425589	13.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20211206	830.05	868.4	830.05	850.1	28699	850.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211206	33.85	33.95	33	33.95	48175	33.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20211206	248.45	252.25	235.1	240.05	310700	240.05	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20211206	104.3	106.6	102.25	102.9	40798956	102.9	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20211206	145.2	147	136.8	139.05	24900	139.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20211206	14.5	14.5	13.9	14	57477	14	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20211206	975	989.2	951.05	954.4	23128	954.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20211206	12.2	12.2	11.4	11.55	446815	11.55	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20211206	246.6	248.15	239	241.9	76491	241.9	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20211206	210.9	210.9	198	200.95	3930	200.95	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20211206	9.15	9.15	8.75	8.95	244540	8.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20211206	204.2	210.05	193.55	198.15	96567	198.15	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20211206	5	5	5	5	80869	5
SANCO.NSE	Sanco Industries Limited	20211206	8.7	9.1	8.5	8.7	63415	8.7
SANDESH.NSE	The Sandesh Limited	20211206	750	788	750	758	1040	758	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211206	247.25	249.45	245	246.9	18984	246.9	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20211206	271	272	257.3	257.75	107791	257.75	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20211206	57.9	59	57.2	57.6	478336	57.6	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211206	204.2	223.95	204.2	209.7	249464	209.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20211206	25.85	26.5	25.1	25.5	15176	25.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20211206	7924.65	7925	7786	7795	17982	7795	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211206	0.8	0.8	0.7	0.75	2611735	0.75	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211206	785.85	798	733.75	755.55	35017	755.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20211206	4422.05	4500	4321.05	4424.4	6185	4424.4	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211206	56.3	57.3	54.55	54.9	232544	54.9	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20211206	1119	1119	1063.9	1071.45	17774	1071.45	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211206	470	470	437.5	440.95	117189	440.95	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211206	3.35	3.35	3.35	3.35	3100	3.35
SATIA.NSE	Satia Industries Limited	20211206	88.4	89.05	85.4	86	37922	86	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20211206	78.55	82.25	75.65	76.45	567541	76.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211206	995.45	995.45	970.65	980	952124	980	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211206	150.55	154.5	149.2	149.53	11330	149.53	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20211206	1165.95	1179	1145	1148.5	936271	1148.5	down	down	correct
SBIN.NSE	State Bank of India	20211206	473.15	477	463.8	465.3	14353300	465.3	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20211206	9.9	10.85	9.85	9.95	240369	9.95	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20211206	7924.2	7942	7766	7848.6	15074	7848.6	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20211206	116	118.65	110.75	111.65	62791	111.65	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211206	106.5	107.7	103.6	104.05	165961	104.05	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20211206	154.85	154.9	148	149.15	2768818	149.15	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20211206	38.2	38.95	38.05	38.35	52330	38.35	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20211206	980.3	1037	980.3	1018.8	2363	1018.8	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20211206	136.6	138	132.5	134.05	33450	134.05	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20211206	21	21	21	21	30120	21
SEQUENT.NSE	Sequent Scientific Limited	20211206	161.45	162.3	153.15	154.25	1164012	154.25	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211206	156.85	159	155.6	156.85	30333	156.85
SETCO.NSE	Setco Automotive Limited	20211206	16.1	16.95	15.6	15.75	358587	15.75	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20211206	207.27	207.27	206.38	206.38	51	206.38	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20211206	4243.65	4264	4232.65	4238.15	7143	4238.15	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20211206	176.99	177.82	172.8	173.11	395251	173.11	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211206	361.95	366.99	357.37	357.69	28161	357.69	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20211206	443.99	443.99	431.2	432.02	14851	432.02	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211206	1.4	1.45	1.35	1.45	360785	1.45	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20211206	56	56	53.3	54.2	14592	54.2	down	down	correct
SFL.NSE	Sheela Foam Limited	20211206	3417	3417	3200	3240.6	43358	3240.6	down	down	correct
SGL.NSE	STL Global Limited	20211206	14.55	15.25	14.2	14.4	39754	14.4	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20211206	57.7	58.25	54.1	58.25	82991	58.25	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211206	613	620	595	599	38499	599	down	down	correct
SHALBY.NSE	Shalby Limited	20211206	141	142	136.85	137.6	190506	137.6	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20211206	104.5	105.6	102.35	102.6	107864	102.6	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20211206	507	517.45	495.35	497.7	38071	497.7	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20211206	150.05	152.95	145.35	147.2	20411	147.2	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20211206	314.05	317.1	310.9	311.55	40103	311.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211206	816.95	828.35	789.95	806.15	22614	806.15	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20211206	457.7	457.7	430	430.53	1079	430.53	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211206	129	129	121.8	122	21365	122	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20211206	413	413	390	391.35	70065	391.35	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211206	556	575	556	566.45	230644	566.45	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211206	24.2	24.81	22.71	24.71	214476	24.71	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211206	104.8	104.8	97.75	99.2	24388	99.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20211206	193.8	197.2	188.25	189	4771	189	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20211206	152.1	153.4	148.8	150	224945	150	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20211206	333.8	351.95	326.55	333.1	127864	333.1	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211206	76.5	77.1	74.8	75	106221	75	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20211206	25933.5	26149.45	25529.95	25612.35	22538	25612.35	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211206	210.45	214	205	205.5	35426	205.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20211206	12.6	12.6	11.25	11.65	78476	11.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20211206	1.85	1.9	1.8	1.85	4214079	1.85
SHREYANIND.NSE	Shreyans Industries Limited	20211206	100	101.4	98	98.2	15189	98.2	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211206	266	275.95	255.25	258.9	154658	258.9	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211206	858	886	840	855	31	855	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211206	2119	2119	2005.15	2012.5	40009	2012.5	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20211206	7.35	7.45	7.3	7.4	1934787	7.4	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211206	12.45	12.45	12.45	12.45	56217	12.45
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211206	309.25	319.8	307.1	312.7	478292	312.7	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20211206	9.9	10	9.2	9.6	8350	9.6	down	down	correct
SICAL.NSE	Sical Logistics Limited	20211206	13.45	13.45	12.9	12.9	228907	12.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20211206	2180	2229	2168	2180.55	249846	2180.55	up	up	correct
SIGIND.NSE	Signet Industries Limited	20211206	37.65	39.4	36.1	36.65	42514	36.65	down	down	correct
SIL.NSE	Standard Industries Limited	20211206	13.2	14.2	13.2	13.6	4994	13.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20211206	313.65	329.2	313.65	316.75	1654	316.75	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211206	23	23.7	21.5	23	5393	23
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211206	18.4	18.9	17.75	18.15	97388	18.15	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211206	49.7	53	48.6	52.95	880404	52.95	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20211206	9.55	10.55	9.55	10.55	14107896	10.55	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20211206	557	572	520.4	525.2	117456	525.2	down	down	correct
SIS.NSE	SIS Limited	20211206	494	495.95	469.25	473.5	63657	473.5	down	down	correct
SITINET.NSE	SITI Networks Limited	20211206	2.3	2.5	2.3	2.5	7041068	2.5	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20211206	444.4	451.5	430.55	439.7	104646	439.7	down	down	correct
SJVN.NSE	SJVN Limited	20211206	28.25	28.4	28.05	28.25	1506986	28.25
SKFINDIA.NSE	SKF India Limited	20211206	3929	4050	3801.05	3848.35	154936	3848.35	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20211206	2.75	2.75	2.75	2.75	96638	2.75
SKIPPER.NSE	Skipper Limited	20211206	73.85	75.4	71.1	71.45	317699	71.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211206	68.05	69.05	67.15	67.4	21867	67.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20211206	103.35	106	101.8	104.1	7875	104.1	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20211206	680.15	690.05	658.4	662.5	10952	662.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20211206	864	864	835	841.75	2061	841.75	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211206	129.7	129.7	126.3	126.65	29272	126.65	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20211206	39.45	39.45	37.9	38.1	364490	38.1	down	down	correct
SOBHA.NSE	Sobha Limited	20211206	829.5	862.85	825.25	840.25	811698	840.25	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211206	1165.65	1177.55	1111.4	1122.55	64431	1122.55	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211206	2751	2800	2701	2731.75	22893	2731.75	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20211206	836.45	842.6	814.05	816.7	6615	816.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211206	11.85	11.85	11.85	11.85	2349	11.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211206	36.4	36.4	36.4	36.4	5416	36.4
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211206	771.4	771.95	748.65	751.75	1219012	751.75	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20211206	840	843.3	815	821.9	100124	821.9	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211206	107.4	110	103.5	105.15	70093	105.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20211206	1166.7	1174	1130	1134.25	11128	1134.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211206	8.95	9	8.9	8.9	5424772	8.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211206	147	148	142.55	145.75	14784	145.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20211206	413	413	387.6	390.1	36753	390.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211206	455	457.6	435	438.9	139596	438.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211206	254.5	256.95	244.8	245.35	215428	245.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20211206	2.1	2.1	2.1	2.1	1106	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211206	96.25	96.9	93.45	93.75	74857	93.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20211206	104.8	110.65	102.35	103.8	1177273	103.8	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20211206	2.6	2.6	2.6	2.6	10612	2.6
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211206	46.3	46.75	45	45.25	223996	45.25	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20211206	70.85	71.7	68.1	68.85	4952704	68.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20211206	43.9	44.35	42.15	42.5	28822	42.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20211206	24.85	24.85	22.55	23.9	491696	23.9	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20211206	11	11.95	10.85	11.95	44236882	11.95	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20211206	0.75	0.75	0.7	0.75	211211	0.75
SREEL.NSE	Sreeleathers Limited	20211206	162	168.95	161.25	167.65	4004	167.65	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211206	4.9	5	4.8	4.85	1232106	4.85	down	down	correct
SRF.NSE	SRF Limited	20211206	2080	2107.7	2052.25	2057.65	360997	2057.65	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211206	329.75	329.75	311.6	313.05	13209	313.05	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211206	189.8	193.25	186.1	186.95	27414	186.95	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211206	1450	1475	1441.9	1450.15	577275	1450.15	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20211206	860	870	825	832.1	28777	832.1	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20211206	0.9	0.9	0.9	0.9	134136	0.9
STAR.NSE	Strides Pharma Science Limited	20211206	491.95	493	469.65	473	872511	473	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20211206	97.6	99	95.05	95.8	152012	95.8	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20211206	127.5	127.5	124.1	125.2	48688	125.2	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211206	96.85	99.5	94.05	94.65	64158	94.65	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20211206	57.85	57.85	56.15	56.5	11703	56.5	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20211206	91.25	97.8	91.25	94.7	1653808	94.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20211206	167.8	170	156.05	159.05	27168	159.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20211206	184.05	186.8	181	182.15	11811	182.15	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20211206	286.9	288.85	279.55	284.35	481453	284.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211206	965	972	950	952.9	30249	952.9	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20211206	22	22	22	22	186	22
SUBROS.NSE	Subros Limited	20211206	348.75	350	340.15	341.7	6683	341.7	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211206	585	585	564	567.6	79314	567.6	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20211206	8.65	9	8.25	8.3	227766	8.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211206	374.8	376.6	366.6	368.3	135635	368.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20211206	10.85	10.85	10.2	10.35	18241	10.35	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20211206	640	645.95	619.95	625.1	8807	625.1	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20211206	4333.4	4342.4	4251	4275.5	1911	4275.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211206	2.35	2.4	2.25	2.35	1063074	2.35
SUNDARMFIN.NSE	Sundaram Finance Limited	20211206	2339.9	2405	2240.9	2365.5	96232	2365.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211206	82.9	83.25	80.3	80.7	88326	80.7	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211206	363	363	350	351.5	618	351.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211206	846	866.85	822.25	824.75	36797	824.75	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211206	71.8	72.3	69.2	69.9	155804	69.9	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211206	751.2	752.55	733.7	737.15	2577704	737.15	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20211206	426.95	433.55	422	429.5	345091	429.5	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20211206	529	539	522.45	527.45	1104735	527.45	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20211206	158.25	160.9	154.7	156.7	6566	156.7	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20211206	11.55	11.55	10.6	10.65	88188	10.65	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20211206	725	725	702	710.15	67209	710.15	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211206	418	419.55	400.15	402.45	123572	402.45	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20211206	2349.05	2355	2266.05	2303.75	60461	2303.75	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20211206	19.8	19.8	19.3	19.75	67063	19.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20211206	8.2	8.2	7.95	8.05	124931	8.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211206	59.05	62	59.05	60.45	6546	60.45	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211206	631.65	634	609.3	618	81901	618	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211206	77	77.65	73.95	74.3	233490	74.3	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20211206	274.15	274.15	274.15	274.15	15946	274.15
SUVEN.NSE	Suven Life Sciences Limited	20211206	91.9	91.9	89.25	89.75	141466	89.75	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211206	490.05	492.2	485	488.35	110220	488.35	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20211206	7	7.2	6.95	7	42431828	7
SWANENERGY.NSE	Swan Energy Limited	20211206	126.2	126.2	120.45	122	110885	122	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20211206	1634	1643	1615.25	1616.15	5557	1616.15	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211206	240	247	231.35	242.25	16573	242.25	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211206	399.5	402.15	389.45	391.55	462816	391.55	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20211206	979.7	994	964.55	972.55	9488	972.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20211206	594.65	598.95	565.25	569.85	755615	569.85	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211206	69.35	71.95	69.3	69.3	6719	69.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211206	135.4	135.4	127.05	127.7	116232	127.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20211206	44.85	45.1	43.5	43.8	380812	43.8	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211206	373	414.9	369.15	390.95	495594	390.95	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20211206	1540	1597.55	1505.25	1595.5	532241	1595.5	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20211206	15.3	15.3	15.3	15.3	11776	15.3
TARAPUR.NSE	Tarapur Transformers Limited	20211206	4.4	4.5	4.15	4.4	3661	4.4
TARMAT.NSE	Tarmat Limited	20211206	73.95	76	72	72.25	288784	72.25	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211206	13500	13500	13060	13113.05	1127	13113.05	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20211206	914.8	921	893.2	896.2	1498134	896.2	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20211206	206.9	206.9	202	202.5	683356	202.5	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20211206	1309	1318.95	1272.85	1292.35	302455	1292.35	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20211206	777	778	745.55	747.6	1654143	747.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20211206	5843	5870.3	5691.3	5701.85	140411	5701.85	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20211206	1450	1489	1440	1446.55	34305	1446.55	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20211206	865	877.45	850.05	857.85	50096	857.85	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20211206	480.1	480.9	466	467.2	17473075	467.2	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20211206	258.3	259.1	246.3	247.3	3135182	247.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20211206	225.6	226.6	220.1	220.85	34399066	220.85	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20211206	1114	1141	1102.2	1108.8	8215940	1108.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211206	742.1	759	718	722.35	68406	722.35	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211206	2620	2630.75	2511	2527.8	79040	2527.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211206	78.95	79.15	76.45	77	204295	77	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20211206	698	705	671.45	673.2	36798	673.2	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20211206	329.85	330	320.4	324.6	299	324.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20211206	2277.25	2277.25	2149.4	2203.05	138171	2203.05	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20211206	5.3	5.3	5.3	5.3	2017	5.3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211206	807	820	790	796.15	30118	796.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211206	501.85	507.95	491	493.35	7216	493.35	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20211206	3640.45	3658	3522	3536.4	1849642	3536.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20211206	399.75	399.75	386.8	390.75	32291	390.75	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211206	4168.6	4300	4107.8	4168.1	27974	4168.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20211206	5.4	5.65	5.25	5.6	9166	5.6	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20211206	1606	1619.55	1546.85	1551.75	2911781	1551.75	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211206	233	235.45	229	231.4	58206	231.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20211206	453.5	455	440	441.55	141575	441.55	down	down	correct
TERASOFT.NSE	Tera Software Limited	20211206	44.75	45.7	44.3	44.65	19420	44.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211206	56	62	54.5	57.9	38896	57.9	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211206	72.45	75.55	69.7	75.55	963048	75.55	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211206	28.5	28.5	27.65	27.9	577183	27.9	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211206	59.3	59.3	56.65	57.15	106952	57.15	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20211206	5.85	6.35	5.85	6.3	3931	6.3	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211206	8.55	8.7	8.15	8.25	63499	8.25	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211206	1378	1378	1341.5	1346.9	7099	1346.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211206	108	108	100.2	100.95	7752	100.95	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20211206	932	957	932	933	1841	933	up	up	correct
THERMAX.NSE	Thermax Limited	20211206	1766	1788.7	1644.05	1673.45	85079	1673.45	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211206	61	63.2	61	62.15	281095	62.15	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211206	30.6	30.6	30.6	30.6	27308	30.6
THYROCARE.NSE	Thyrocare Technologies Limited	20211206	1109.4	1125	1096.75	1104.15	90585	1104.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20211206	81	84	79.25	83.25	277481	83.25	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211206	1664.7	1664.7	1565	1570.6	56451	1570.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211206	846.75	846.75	801.2	808.8	5249	808.8	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20211206	1629.9	1650.95	1618.1	1637.65	30297	1637.65	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20211206	8	8	7.3	7.3	117982	7.3	down	down	correct
TIL.NSE	TIL Limited	20211206	146	146	137	138.9	11515	138.9	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20211206	47.4	47.4	43.6	44.2	5500	44.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20211206	77.1	77.4	73.9	74.65	786880	74.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20211206	2050	2050	1950	1962.3	55354	1962.3	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20211206	279.55	281.65	268.1	269.9	224355	269.9	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20211206	1348	1415	1348	1408.35	9559	1408.35	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211206	235.65	235.65	225	226.65	248229	226.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20211206	9.9	10.2	9.6	9.95	56775	9.95	up	down	incorrect
TITAN.NSE	Titan Company Limited	20211206	2361.35	2379.85	2318.4	2325.3	547641	2325.3	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211206	16.8	16.9	14.8	15.75	134145	15.75	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211206	103.25	104.65	100.5	101.2	268308	101.2	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211206	125.95	128.7	124.05	125.65	49682	125.65	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211206	7.3	7.4	6.95	7.25	20012	7.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211206	94.35	94.35	92.2	93.1	4082	93.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211206	2981.8	3014.95	2924.75	2936.95	112379	2936.95	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20211206	566.8	576.95	551.75	554.7	1410805	554.7	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211206	126.8	127	116.2	116.55	5756	116.55	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20211206	175.35	175.4	168.15	168.9	8984	168.9	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211206	8.7	8.9	8.5	8.7	19582	8.7
TREJHARA.NSE	Trejhara Solutions Limited	20211206	80.05	87.3	77	80.85	655807	80.85	up	up	correct
TRENT.NSE	Trent Limited	20211206	1029.1	1029.1	989.1	998	373519	998	down	down	correct
TRF.NSE	TRF Limited	20211206	144	145.7	137.65	145.7	32074	145.7	up	up	correct
TRIDENT.NSE	Trident Limited	20211206	45.35	46.85	45.35	46.85	11806770	46.85	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20211206	108.7	109.1	106.95	107.55	109565	107.55	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211206	28.2	28.65	27.3	27.65	197843	27.65	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20211206	180	186	173.4	182.4	974388	182.4	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211206	215	218	208.2	209.25	640004	209.25	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20211206	700.3	714.25	675	685.65	12735	685.65	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20211206	10254.05	10550.85	10042.65	10096	26407	1009.6	down	down	correct
TTL.NSE	T.T. Limited	20211206	83.6	85.95	82.45	82.8	26187	81.86	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211206	136.75	136.75	136.75	136.75	1344225	136.75
TV18BRDCST.NSE	TV18 Broadcast Limited	20211206	41.6	42.15	40.5	40.8	5686263	40.8	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20211206	175.8	175.8	168.6	169.75	45419	169.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20211206	671.5	673.6	658.55	661.15	1068384	661.15	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20211206	2160	2180.4	2118.4	2126.3	4139	2126.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20211206	417	434.35	410.1	416.8	244616	416.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20211206	2.75	2.75	2.7	2.75	7976	2.75
TWL.NSE	Titagarh Wagons Limited	20211206	88.1	89.85	86.1	87.25	165730	87.25	down	down	correct
UBL.NSE	United Breweries Limited	20211206	1514	1517.85	1493.2	1499.65	182545	1499.65	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211206	140.1	141.7	138.6	139.2	10371	139.2	down	down	correct
UCOBANK.NSE	UCO Bank	20211206	13.05	13.2	12.95	13	3605940	13	down	up	incorrect
UFLEX.NSE	Uflex Limited	20211206	521.55	523.4	511	512.9	89214	512.9	down	down	correct
UFO.NSE	UFO Moviez India Limited	20211206	98	98.15	94.45	94.9	117043	94.9	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211206	27.2	27.6	26.25	26.3	63081	26.3	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20211206	3.55	3.55	3.4	3.4	1088492	3.4	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211206	142.9	144.5	136.35	137.7	744709	137.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211206	19.15	19.6	19	19.05	1447094	19.05	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20211206	7344.85	7389.6	7201	7214.6	173852	7214.6	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20211206	70.75	72.7	70	70.5	16006	70.5	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211206	5.45	5.5	5.2	5.3	25815	5.3	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211206	252.75	252.75	240.7	242.25	273717	242.25	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20211206	117.25	119.95	116.05	117.8	3388	117.8	up	up	correct
UNIONBANK.NSE	Union Bank of India	20211206	46.4	46.45	44.55	44.75	13312106	44.75	down	down	correct
UNITECH.NSE	Unitech Limited	20211206	2.4	2.4	2.25	2.4	5968292	2.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211206	353.1	363.45	340	347.7	4279	347.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20211206	60.6	62.95	60.6	61.1	7349	61.1	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20211206	153.85	153.85	147.7	148.25	39894	148.25	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211206	687	720	686.7	720	36516	720	up	up	correct
UPL.NSE	UPL Limited	20211206	712.7	733	705	716.55	4551735	716.55	up	down	incorrect
URJA.NSE	Urja Global Limited	20211206	9.35	9.35	9.35	9.35	1232958	9.35
USHAMART.NSE	Usha Martin Limited	20211206	87.05	87.15	84.25	85.2	493549	85.2	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20211206	1050.15	1053.8	1015	1020.5	165324	1020.5	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20211206	44.23	44.23	44.23	44.23	0	44.23
UTINIFTETF.NSE	UTI Mutual Fund	20211206	1842.14	1845.5	1781.5	1782.7	7922	1782.7	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20211206	612.99	612.99	596	597.41	4548	597.41	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20211206	49.05	50.88	47.31	49.32	1190	49.32	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211206	4.15	4.3	4.15	4.2	501136	4.2	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211206	164.7	166	160.05	161.95	16671	161.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20211206	156.6	160.7	151.65	158.8	28458	158.8	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20211206	987	1039	975.85	998.6	12333	998.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211206	527	528.6	507.55	510.95	54300	510.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20211206	35.8	35.8	31.65	33.3	33453	33.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20211206	34.9	35.05	33.25	34.1	1468263	34.1	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20211206	1085	1092.55	1043.15	1059.2	41021	1059.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211206	50.7	51.05	48.7	49	56461	49	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211206	23.3	23.5	22.15	22.95	13842	22.95	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20211206	295.9	298.65	284.05	285.2	252197	285.2	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20211206	22.35	23.4	22.25	22.75	314084	22.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20211206	14.05	15.65	13.85	14.15	50915	14.15	up	up	correct
VBL.NSE	Varun Beverages Limited	20211206	876.25	899.95	873.15	885.5	211354	885.5	up	up	correct
VEDL.NSE	Vedanta Limited	20211206	336.75	343.6	334.1	335.7	8612257	323.02	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20211206	2581	2606.35	2527.1	2538	21908	2538	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20211206	454.8	472	441.05	452.45	79457	452.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20211206	82.8	86	82	82.4	41465	82.4	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20211206	1169.9	1169.9	1145.55	1151.4	2383	1151.4	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20211206	106.05	108.9	105	106.35	29550	106.35	up	up	correct
VGUARD.NSE	V	20211206	237.9	237.9	232.1	232.75	147127	232.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20211206	3065	3065	2940.1	2947.75	200	2947.75	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20211206	3.3	3.45	3.25	3.3	28216	3.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211206	331.2	343.9	330.1	332.8	44358	332.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20211206	4.65	4.65	4.65	4.65	250351	4.65
VIKASECO.NSE	Vikas EcoTech Limited	20211206	2.3	2.3	2.2	2.3	6381355	2.3
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211206	1.65	1.65	1.55	1.6	2846228	1.6	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20211206	3.55	3.65	3.55	3.65	1120321	3.65	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20211206	374	434	371	421.3	1186850	421.3	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20211206	1907.1	1911.15	1870.1	1881.25	18942	1881.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211206	1069	1069	1040	1048.3	7170	1048.3	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211206	239.25	242.85	234.1	235.1	33533	235.1	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20211206	19.7	20.1	19.1	19.4	144754	19.4	down	down	correct
VIPIND.NSE	VIP Industries Limited	20211206	528	542.9	513.05	528.2	408457	528.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20211206	23.9	24.55	22.8	23.75	489666	23.75	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20211206	599.85	606	587	589.5	6905	589.5	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20211206	14.25	14.25	13.55	13.65	54909	13.65	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20211206	0.2	0.2	0.15	0.2	29461448	0.2
VISHAL.NSE	Vishal Fabrics Limited	20211206	90.45	90.45	85.6	86.5	25036	86.5	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20211206	860	860	820	824.8	3980	824.8	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211206	29.85	31.15	29.2	29.5	1102004	29.5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211206	1.1	1.1	1.05	1.1	5271195	1.1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211206	17.95	18.6	17.9	18.2	500076	18.2	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20211206	193.6	193.6	190.1	191.2	19534	191.2	down	down	correct
VMART.NSE	V	20211206	3899.9	3899.9	3711	3735.4	64584	3735.4	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211206	2145	2255.25	2100	2131.65	47772	2131.65	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20211206	1250	1253.65	1223.55	1226.3	571239	1226.3	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20211206	472	477.45	450	453.1	72459	453.1	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20211206	245.8	251.2	240	242.45	92058	242.45	down	down	correct
VSTIND.NSE	VST Industries Limited	20211206	3175.25	3199.9	3080	3098.15	4641	3098.15	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211206	2850.9	2909	2850.9	2874.25	5874	2874.25	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20211206	1965.95	1977.7	1908	1915.5	29646	1915.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20211206	345.7	345.7	332.5	334.45	188825	334.45	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20211206	7969.25	8169.85	7969.25	8099.85	1746	8099.85	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211206	48	51.35	46	49.2	3298113	49.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20211206	80.05	80.05	80.05	80.05	32015	80.05
WATERBASE.NSE	The Waterbase Limited	20211206	105.5	105.5	101	101.5	54152	101.5	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20211206	72.2	72.6	69.35	69.8	114686	69.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20211206	56.5	56.9	55.5	56.9	26837	56.9	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20211206	165	168.9	163.2	165.65	2586717	165.65	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20211206	97.5	104.8	97.5	100.3	952862	100.3	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20211206	278.5	278.5	266	269.55	590	269.55	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20211206	142.25	144.45	137.6	138.45	1108704	138.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20211206	5000	5099	5000	5070.45	263	5070.45	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20211206	560	599	550.7	565.75	69009	565.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20211206	666.7	666.7	636.5	648.05	3709	648.05	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20211206	2021	2036.5	1975	1979.9	204469	1979.9	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211206	26.85	27.45	25.65	26.95	18030	26.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20211206	26.75	27.75	26.65	27.1	37076	27.1	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20211206	51	55	50.5	50.75	2808	50.75	down	down	correct
WIPRO.NSE	Wipro Limited	20211206	637.25	644.2	623.15	624.5	4704953	624.5	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211206	441	444.65	425	428.4	426526	428.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211206	204	205.9	201.95	202.45	45468	202.45	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20211206	88.3	89.75	87	87.4	9448	87.4	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20211206	9.95	9.95	9.95	9.95	162770	9.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211206	248.25	251	243.7	246.05	44045	246.05	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20211206	99.5	100.05	96.9	97.25	162089	97.25	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211206	383.65	398.15	369.9	371.2	24072	371.2	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20211206	924.9	941.75	895.2	939.35	132532	939.35	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211206	92.1	97.35	92.1	95.2	243253	95.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20211206	12.6	12.9	12.5	12.6	82373982	12.6
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211206	352	364	351.5	356	38258224	356	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20211206	14	14.85	13.5	14.05	5716647	14.05	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211206	12.6	12.95	12.2	12.65	1738929	12.65	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20211206	85.9	85.9	83	85.1	725	85.1	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20211206	441.3	442.95	432.1	434.65	692298	434.65	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20211206	208.7	209.7	204.25	205.1	149899	205.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211206	106.4	108.95	105.7	107.85	16640	107.85	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20211206	33.95	34.4	31.3	32.95	3264	32.95	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20211206	146.6	146.85	135.3	138.55	33244501	138.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20211206	382.05	427	379	399.05	274546	399.05	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20211206	107.25	110	107	107.4	28911	107.4	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20211206	132.45	136.2	132.45	132.85	39053	132.85	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20211206	1929.75	1959	1898	1929.3	28433	1929.3	down	down	correct