CollectAI

close-nse_india_stocks

2021/12/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211210	61.9	66.2	61.75	63.15	256344	63.15	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211210	54.2	55.7	54.2	54.25	37147	54.25	up	up	correct
3MINDIA.NSE	3M India Limited	20211210	25400	25588	25200	25257.65	626	25257.65	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20211210	13.7	14	13.5	13.8	21054	13.8	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20211210	424.85	426.9	411.55	418.4	11315	418.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20211210	178.5	178.5	178.5	178.5	119109	178.5
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211210	6.75	6.85	6.4	6.55	1092714	6.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20211210	210.4	213.1	209	211.3	20080	211.3	up	up	correct
AARON.NSE	Aaron Industries Limited	20211210	114.95	115	110.9	113.3	2899	113.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20211210	552.8	589.7	548.15	577.6	693466	577.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20211210	978.55	981.75	967	975.9	214160	975.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20211210	1135	1135	1032	1113.4	14697	1113.4	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211210	24.75	25.45	24	24.85	36643	24.85	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20211210	74	77.7	72.1	73.65	300019	73.65	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20211210	2510	2604	2510	2583.4	40632	2583.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20211210	51.5	51.9	50.1	51.9	118323	51.9	up	up	correct
ABB.NSE	ABB India Limited	20211210	2300	2372	2235.35	2264.4	481269	2264.4	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20211210	18900	18981.45	18640	18660.2	6950	18660.2	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211210	125.2	126.2	122.7	124.25	6231320	124.25	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211210	271.7	274.35	270.7	271.65	934140	271.65	down	down	correct
ACC.NSE	ACC Limited	20211210	2319	2330.2	2302	2315.55	202000	2315.55	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20211210	1112	1119.85	1091	1099.2	10835	1099.2	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20211210	226.4	228.2	223.05	225.9	358812	225.9	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20211210	1710.6	1788	1710.6	1740.4	2708578	1740.4	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20211210	1395	1410	1381.35	1388.9	757777	1388.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211210	768.85	794.95	763	767.7	10049545	767.7	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20211210	103.8	106.45	103.5	104.05	4922750	104.05	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20211210	1860	1900	1860	1874.2	393987	1874.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20211210	857.2	864.05	832	846.15	36256	846.15	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20211210	688	734.95	685.3	714.5	14950	714.5	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20211210	16.55	16.55	15.05	15.05	109002	15.05	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20211210	117.8	118.05	107.35	115.8	309028	115.8	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211210	79.9	80.6	78.45	78.55	8676	78.55	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211210	351.7	359	350.9	355.2	289571	355.2	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20211210	235.7	243.55	235.5	241.65	1084188	241.65	up	up	correct
AFFLE.NSE	Affle (India) Limited	20211210	1065	1099.5	1058.1	1083.95	377681	1083.95	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211210	447.4	455.75	436.85	443.55	57840	443.55	down	down	correct
AGCNET.NSE	AGC Networks Limited	20211210	919.3	945	886	888.6	3372	888.6	down	down	correct
AGRITECH.NSE	Agri	20211210	62.4	62.4	60.1	61.5	12519	61.5	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20211210	17.2	20.5	17.15	20.5	614493	20.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20211210	198.75	204	187.05	196.7	20491	196.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211210	425	425	401.05	404.15	43802	404.15	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20211210	222.15	232.5	221.3	221.3	630	221.3	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20211210	1867.7	1908.35	1859.9	1863.85	18407	1863.85	down	down	correct
AIRAN.NSE	Airan Limited	20211210	24.8	25.75	24.2	25.05	336844	25.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20211210	2123.9	2132	2102	2112.1	22269	2112.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211210	293.75	296.15	289.05	294.7	7838	294.7	up	up	correct
AKASH.NSE	Akash Infra	20211210	200.5	200.5	191.5	195.5	54488	195.5	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20211210	444	448	438.25	442.8	16331	442.8	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211210	9.5	10	9.45	9.8	753335	9.8	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20211210	2090	2116.95	2049	2059.7	15984	2059.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20211210	15.6	15.8	15.5	15.65	632078	15.65	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20211210	580	589.9	580	584.55	3409	584.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20211210	105	106.8	101.7	103.85	178684	103.85	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20211210	973.9	994.1	933.5	972.1	44377	972.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20211210	89.9	97	89.9	92.2	151978	92.2	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20211210	3451.1	3516.65	3396.05	3414.2	355073	3414.2	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211210	3241.3	3255	3201.1	3218.25	20388	3218.25	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20211210	353.25	358.5	347	349.55	152010	349.55	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20211210	526	542	524	528.15	194664	528.15	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211210	128.85	128.85	115.15	122	41750	122	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20211210	22.65	23.75	22.55	23.35	19709286	23.35	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20211210	65.4	67.1	64	64.5	135442	64.5	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20211210	343.45	357.8	341.35	344.35	8896	344.35	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20211210	3.7	3.75	3.5	3.75	187248	3.75	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211210	640.1	649	639.1	643.9	758247	643.9	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20211210	3213.8	3283.4	3204.9	3267.5	31670	3267.5	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211210	1962.85	1978	1923.1	1954	10098	1954	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20211210	377.6	381.35	376.65	377.65	1486593	377.65	up	up	correct
AMDIND.NSE	AMD Industries Limited	20211210	33.5	35.55	32.55	34.9	172094	34.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20211210	33	35.65	33	34	109034	34	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211210	917.95	925	915	920.5	14228	920.5	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20211210	75.7	78.95	75.5	77.6	766868	77.6	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20211210	15.7	15.9	15.55	15.8	318133	15.8	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20211210	230.9	233	227.1	227.9	12408	227.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211210	573	576.65	565	569.4	31416	113.88	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20211210	20.3	22.4	20.25	22.15	94410	22.15	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211210	7.45	7.45	7.45	7.45	142758	7.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211210	12.95	12.95	12.45	12.75	171375	12.75	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20211210	10.15	10.8	9.9	10.5	1976004	10.5	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20211210	1.05	1.05	1.05	1.05	0	1.05
ANUP.NSE	The Anup Engineering Limited	20211210	1026.45	1049	1006.55	1017.9	9793	1017.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20211210	824.5	829.95	817.8	823.05	63394	823.05	down	down	correct
APARINDS.NSE	Apar Industries Limited	20211210	679	683.55	676.8	679.1	18423	679.1	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20211210	310.1	315.9	310.1	314.35	18629	314.35	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20211210	373.4	376	360	367.85	67950	367.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20211210	299.55	322.05	299.45	312.45	530982	312.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211210	930	991.9	929.75	985.25	1096599	985.25	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211210	809	815	800	810.65	312892	810.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211210	112.5	113	111.3	112.5	86081	112.5
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211210	5265	5328.4	5230.5	5245.3	416165	5245.3	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20211210	592.25	593	581	585.35	32022	585.35	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20211210	217.3	218.3	215.05	217.15	1206497	217.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211210	849.55	874	837.85	857.3	1059	857.3	up	up	correct
APTECHT.NSE	Aptech Limited	20211210	375	378.95	368.75	369.85	130225	369.85	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211210	43.25	43.25	39.8	41.75	49536	41.75	down	down	correct
ARCHIES.NSE	Archies Limited	20211210	17.3	18.7	17.3	18.4	163986	18.4	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20211210	60.5	60.5	60.5	60.5	29185	60.5
ARIES.NSE	Aries Agro Limited	20211210	141.5	145.1	140.55	142	39777	142	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211210	41.85	41.85	39.2	40.9	7367	40.9	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211210	192	195.5	190	191.1	176306	191.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20211210	1001	1005	994	995.15	3264	995.15	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211210	82.45	83.45	79.05	80.6	170129	80.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20211210	140	140.95	133	135.2	21839	135.2	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20211210	34.65	38.1	34.65	38.1	1011946	38.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211210	28.9	29.5	28.1	28.85	24538	28.85	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211210	38	40.2	36	39.85	480082	39.85	up	up	correct
ARVIND.NSE	Arvind Limited	20211210	116	118	115.75	117.15	630928	117.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211210	302.95	302.95	297	299.45	42702	299.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20211210	211.05	218.8	211.05	216.25	14729	216.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211210	464.3	488	462	474.3	204767	474.3	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211210	285.8	298	280.05	292.3	21122	292.3	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211210	316.65	316.65	316.65	316.65	16515	316.65
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211210	524.5	528.65	521.35	525.75	17505	525.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211210	101.8	112.8	100.9	106.15	301405	106.15	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20211210	174.6	174.6	171.5	173.75	21297	173.75	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20211210	18.55	19.75	17.9	18.1	332256	18.1	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211210	97.15	98.8	96.75	97.15	1355852	97.15
ASHOKLEY.NSE	Ashok Leyland Limited	20211210	127.75	128.55	126.7	127.9	8950336	127.9	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211210	77.2	77.2	74	74.95	7797	74.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20211210	3184	3292	3178.7	3283.15	2554394	3283.15	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20211210	132.7	138.45	132.65	137.2	357695	137.2	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20211210	156.35	159.95	153.05	154.7	8523	154.7	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20211210	1380	1382.8	1348.1	1354.9	5514	1354.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20211210	190.9	197.75	188.1	194.3	1043536	194.3	up	up	correct
ASTRAL.NSE	Astral Limited	20211210	2224	2294.45	2205	2276.8	401004	2276.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211210	266.95	269.5	260.1	261.4	519766	261.4	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211210	3098	3166.25	3092.2	3141.5	17524	3141.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20211210	51.25	52.25	50	50.45	71399	50.45	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20211210	968.5	975.35	952	965.1	3538	965.1	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20211210	1730	1840	1725.1	1825	243338	1825	up	up	correct
ATLANTA.NSE	Atlanta Limited	20211210	19.8	19.9	19	19.1	43024	19.1	down	down	correct
ATUL.NSE	Atul Ltd	20211210	9090.6	9123.5	8872.4	8904.05	17903	8904.05	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20211210	209.9	211.7	207.5	208.7	85264	208.7	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20211210	1167	1171	1146.25	1159.95	480475	1159.95	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211210	273.45	284.45	273.45	279.8	51232	279.8	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211210	708.8	714	703	704.35	1881123	704.35	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20211210	60.2	62.6	59.05	61.15	1902	61.15	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20211210	1318	1324.85	1296.95	1315.5	5151	1315.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20211210	61.65	62.65	60.75	61.2	21045	61.2	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20211210	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211210	441.8	447	433.75	434.95	34530	434.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20211210	543	549	538.05	541.9	106663	541.9	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20211210	75	77.7	74.65	77	117405	77	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20211210	690.1	691.95	683.75	688.05	5549743	688.05	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20211210	85	92.15	84.9	92.15	264402	92.15	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20211210	185.5	185.5	182.6	183.41	18173	183.41	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20211210	103.5	104.95	99.25	102.05	29396	102.05	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211210	132	147.1	131.55	145.8	23077	145.8	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211210	3.5	3.55	3.3	3.55	386975	3.55	up	up	correct
BAJAJ.NSE	AUTO	20211210	3320.2	3364.2	3320	3344.75	220039	3344.75	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211210	190.2	202.25	188	200.7	3894831	200.7	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20211210	1151	1169.15	1096.85	1124.7	2192714	1124.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211210	17580	17763.55	17300.65	17711.1	233314	17711.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211210	15.25	15.6	14.65	15	13582661	15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211210	5400	5660	5400	5578.15	47629	5578.15	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20211210	7374	7467	7360	7452.5	679145	7452.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20211210	61.4	65	60.8	63.7	392887	63.7	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20211210	3317.35	3339	3277	3294.4	39055	3294.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211210	524	524	516.2	520.1	1126	520.1	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211210	26.3	27.3	26.3	26.6	4528	26.6	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20211210	2222	2270	2222	2247.15	192820	2247.15	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20211210	1.55	1.55	1.55	1.55	419232	1.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211210	120.95	123	120.2	121	166245	121	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20211210	102.2	102.45	100	101	28840	101	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211210	334.95	339.5	332.1	334.6	501814	334.6	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20211210	74	74	71.6	72.3	2429	72.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20211210	2386.15	2440	2377.45	2429.95	4044	2429.95	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20211210	174.1	182.3	173.95	179.35	150682	179.35	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211210	283.2	283.4	278.4	280.05	4060050	280.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20211210	39.7	40.35	38.65	39.8	58607	39.8	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20211210	69.7	74.7	69.5	70.5	26870	70.5	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20211210	92.2	94.7	91.15	94.2	33983368	94.2	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20211210	370.4	374.74	370.4	374.41	440155	374.41	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20211210	55	57.5	54.75	57.2	9649608	57.2	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211210	235.85	253.9	228.15	239.4	119591	239.4	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211210	1482.25	1505	1462.05	1476.5	19846	1476.5	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20211210	5.1	5.1	4.9	5	58548	5	down	down	correct
BASF.NSE	BASF India Limited	20211210	2904.95	2904.95	2835.2	2873.35	21547	2873.35	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211210	71.8	75	71.7	73.2	123286	73.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20211210	1992.9	2042.8	1976	2033.3	755890	2033.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20211210	4749	4749.85	4712.5	4739.6	3288	4739.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20211210	1854.7	1994	1854.65	1962.35	152825	1962.35	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211210	1107.05	1145.9	1102	1133	219688	1133	up	up	correct
BCG.NSE	Brightcom Group Limited	20211210	160.7	160.7	160.7	160.7	1130410	160.66
BCP.NSE	B.C. Power Controls Limited	20211210	4	4	3.8	3.85	1730964	3.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20211210	402.8	408.3	400.7	403	99047	403	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20211210	12.37	12.37	11.91	12.37	404756	12.37
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211210	404.7	407.95	401	403.15	78163	403.15	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20211210	73.5	76.4	72.95	76.4	166122	76.4	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20211210	207.6	210.85	205.1	205.55	6092118	205.55	down	down	correct
BEML.NSE	BEML Limited	20211210	2004	2018	1930	1942.55	403428	1942.55	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211210	170.4	172.55	169.2	170.5	249379	170.5	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20211210	745.8	765	740.9	762.5	878950	762.5	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20211210	339	342.65	323.55	332.1	27362	332.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20211210	414	420	411.9	415.1	165400	415.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211210	3.6	3.6	3.6	3.6	0	3.6
BGRENERGY.NSE	BGR Energy Systems Limited	20211210	62	66.4	62	65.3	371309	65.3	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20211210	255.05	262	255.05	256.45	26248	256.45	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211210	45.6	46.75	45.4	45.75	16764	45.75	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211210	34.15	35.5	33.9	34.35	60870	34.35	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211210	6.4	6.4	6.4	6.4	150290	6.4
BHARATFORG.NSE	Bharat Forge Limited	20211210	717	735.2	717	729.95	863269	729.95	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20211210	162.9	164.8	158	161.2	77880	161.2	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20211210	10375	10623.2	10301.9	10351.95	1518	10351.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211210	56.7	56.9	54.55	55.2	18975	55.2	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20211210	711	718.9	707	710.7	4251339	710.7	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211210	63.95	64.9	63.5	64.55	34504988	64.55	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20211210	49.5	52.85	46.65	51.7	727419	51.7	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20211210	232	234.3	228.95	230	3462	230	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211210	22.5	25.8	22.25	24.7	1576304	24.7	up	up	correct
BIOCON.NSE	Biocon Limited	20211210	372.95	378	370.4	372.2	1732117	372.2	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211210	62.55	62.55	60.15	61	26473	61	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20211210	87.75	88.6	85.9	87.05	32835	87.05	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211210	1366	1396	1362.65	1388.35	42224	1388.35	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211210	64.65	64.65	62.6	63.6	112347	63.6	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20211210	25.3	25.65	24.75	25.15	499130	25.15	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20211210	1.6	1.6	1.55	1.6	123207	1.6
BLBLIMITED.NSE	BLB Limited	20211210	14.7	14.7	13.65	13.85	170773	13.85	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211210	103	104.3	102.1	103.05	124271	103.05	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211210	30.95	31.6	30.2	31.2	570682	31.2	up	up	correct
BLS.NSE	BLS International Services Limited	20211210	195	203.75	193.05	203.75	37505	203.75	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20211210	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211210	6565	6583.4	6431.5	6470.4	29132	6470.4	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20211210	981	999	981	992.3	27705	992.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20211210	114.9	119.7	114.5	116.65	727348	116.65	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211210	90.4	101.7	89.7	100.35	8954235	100.35	up	up	correct
BOROLTD.NSE	Borosil Limited	20211210	319	338	317.25	325.3	653190	325.3	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20211210	565	594.6	564	594.6	364240	594.6	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20211210	16690	16960.95	16630	16800.85	15426	16800.85	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20211210	393.5	397.9	391	396.95	2282959	396.95	up	up	correct
BPL.NSE	BPL Limited	20211210	70.85	73.5	70	70.75	83454	70.75	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20211210	6.7	6.7	6.7	6.7	61992	6.7
BRIGADE.NSE	Brigade Enterprises Limited	20211210	492.5	496.1	488	491.95	175260	491.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20211210	3623.9	3642	3604.4	3632.45	190379	3632.45	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20211210	28.65	33	28	30.75	684832	30.75	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20211210	121	122.05	117	118	30972	118	down	down	correct
BSE.NSE	BSE Limited	20211210	2028.9	2160	2027.1	2101.85	2863347	2101.85	up	down	incorrect
BSL.NSE	BSL Limited	20211210	96.6	98.9	96.1	97.05	13221	97.05	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211210	43.65	43.65	43.3	43.45	9862	43.45	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211210	19.75	19.9	19.11	19.41	970153	19.41	down	down	correct
BSOFT.NSE	Birlasoft Limited	20211210	484	485	476.9	479	1360715	479	down	down	correct
BURGERKING.NSE	Burger King India Limited	20211210	162	162	157.85	159.15	3228620	159.15	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20211210	2.8	2.9	2.8	2.9	38662	2.9	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211210	889	896	872.4	877.3	3989	877.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20211210	19.95	20.35	19.5	20.3	31221	20.3	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20211210	34.9	35.9	34.1	34.3	37077	34.3	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20211210	461.9	471	461.9	467.5	1551111	467.5	up	up	correct
CALSOFT.NSE	California Software Company Limited	20211210	37.65	37.65	37.65	37.65	140884	37.65
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211210	137	140.2	136.4	137.35	537354	137.35	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20211210	2928.95	2933.4	2895	2898.75	124760	2898.75	down	down	correct
CANBK.NSE	Canara Bank	20211210	214.7	223	212.6	222.15	12169270	222.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20211210	4.1	4.1	4.1	4.1	10430	4.1
CANFINHOME.NSE	Can Fin Homes Limited	20211210	609	609	600	602.6	422997	600.94	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20211210	670.25	699	665	691.4	16514	691.4	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211210	168.5	172	168.05	170.45	108556	170.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211210	792.95	804.6	790	793.55	57682	793.55	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20211210	104	125.9	103.1	122.9	422832	122.9	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20211210	889.1	911.65	888	901.45	98580	901.45	up	up	correct
CAREERP.NSE	Career Point Limited	20211210	137	139.5	134.15	135.2	79552	135.2	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20211210	633.5	634.6	625	625.6	113107	625.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20211210	895	977.9	895	968.7	756650	968.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20211210	125.95	126.7	125.6	126.1	564616	126.1	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20211210	0.75	0.75	0.75	0.75	0	0.75
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211210	8.55	9.15	7.75	8.65	245795	8.65	up	up	correct
CCL.NSE	CCL Products (India) Limited	20211210	390.9	412.7	389.4	408.1	863145	408.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20211210	1524	1564.7	1519.6	1529.45	1045816	1529.45	up	up	correct
CEATLTD.NSE	CEAT Limited	20211210	1168.75	1185.3	1161.45	1173.25	65681	1173.25	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211210	46	48.5	44.95	46.85	954467	46.85	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211210	15.1	15.2	14	15.2	421487	15.2	up	up	correct
CENTENKA.NSE	Century Enka Limited	20211210	403	407.95	396.6	403.15	23917	403.15	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20211210	12.8	13.4	12.35	13.15	3848923	13.15	up	up	correct
CENTRALBK.NSE	Central Bank of India	20211210	22.6	23.9	22.3	23.25	12673579	23.25	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20211210	35.65	36.4	35.45	35.95	1034901	35.95	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20211210	573.2	587.55	543.9	564.5	38170	564.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211210	635	644.15	633.4	638.25	86369	638.25	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211210	834	855.2	827.5	847.15	267033	847.15	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20211210	4878	4979.95	4851	4887.85	9837	4887.85	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211210	81.85	83.4	80.05	80.6	198852	80.6	down	up	incorrect
CESC.NSE	CESC Limited	20211210	88.5	90.45	87.25	87.75	3177934	87.75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20211210	507.75	515.15	503	506.75	17347	506.75	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211210	156.2	165.15	156.2	165.1	2333535	165.1	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20211210	239	242.75	236.55	238.65	168324	238.65	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211210	401.8	408.75	393.7	400.15	1501123	400.15	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20211210	213	239.8	211	227.7	147047	227.7	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211210	363.3	376.7	363.3	373.75	109562	373.75	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20211210	158.85	158.85	153.05	155	6751	155	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211210	592.5	603.45	581	587.5	193043	587.5	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211210	104.9	106.95	104.35	105.4	473381	105.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211210	570	581.8	570	579.8	929205	579.8	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211210	684	689.95	679.5	684.95	644284	684.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20211210	612.7	621.15	584.3	601.8	100524	601.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20211210	95.25	95.25	92.15	93.2	20644	93.2	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20211210	18.85	18.9	18.1	18.9	32511	18.9	up	up	correct
CIPLA.NSE	Cipla Limited	20211210	895	901	891	893.9	947538	893.9	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20211210	2539	2559.7	2422	2448.55	354617	2448.55	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20211210	119	120	114	115.8	25238	115.8	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211210	504.9	504.9	492.65	495.85	20411	495.85	down	down	correct
CMICABLES.NSE	CMI Limited	20211210	38.3	38.8	37.15	38	68938	38	down	down	correct
COALINDIA.NSE	Coal India Limited	20211210	152.65	153.75	150.9	151.3	7419042	151.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211210	350.5	351.65	348	348.7	88041	348.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211210	41.45	49.65	40.65	49.65	12258320	49.65	up	down	incorrect
COFORGE.NSE	Coforge Limited	20211210	5240	5338.75	5220	5315.35	173159	5315.35	up	up	correct
COLPAL.NSE	Colgate	20211210	1456	1456	1434.65	1438.35	644945	1438.35	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20211210	31.5	31.8	30.3	31.15	1221643	31.15	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20211210	18.6	18.6	17.1	17.25	527962	17.25	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20211210	639.2	656.35	639.2	652.15	1115715	652.15	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20211210	75.45	76.3	74	74.9	656936	74.9	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211210	154	154.9	150	152.65	2584	152.65	down	down	correct
CONTROLPR.NSE	Control Print Limited	20211210	348.35	363.35	348.35	358.25	34482	358.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211210	40	40.7	39.45	40.3	13913	40.3	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20211210	55.05	58	55.05	56.2	117205	56.2	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20211210	773.9	773.9	757.3	760.45	130658	760.45	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20211210	1478.85	1520.25	1461	1473	62437	1473	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20211210	4.1	4.1	3.65	3.85	549446	3.85	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20211210	1.6	1.6	1.6	1.6	154669	1.6
CPSEETF.NSE	Nippon Mutual Funds	20211210	30.08	30.29	29.75	29.97	387097	29.97	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20211210	2240	2279.5	2225.7	2231.55	52215	2231.55	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20211210	390	418	384.1	388.65	8492	388.65	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20211210	3.9	3.95	3.9	3.9	1615	3.9
CREDITACC.NSE	CreditAccess Grameen Limited	20211210	536.95	616	535	608.05	3131714	608.05	up	up	correct
CREST.NSE	Crest Ventures Limited	20211210	158.4	172.95	154.5	162.35	58307	162.35	up	up	correct
CRISIL.NSE	CRISIL Limited	20211210	3098	3140.65	3051	3066.65	44408	3066.65	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211210	440	440	433.7	435.85	1434067	435.85	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20211210	274.9	279	273	274.7	62194	274.7	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20211210	62.35	64.5	61.9	62.55	108594	62.55	up	down	incorrect
CUB.NSE	City Union Bank Limited	20211210	146.75	150.5	146.35	149.95	2496171	149.95	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20211210	23.9	24	22.35	23.8	35445	23.8	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20211210	950.05	995	946	973.1	1868676	973.1	up	up	correct
CUPID.NSE	Cupid Limited	20211210	214.9	219	213	215.25	22098	215.25	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211210	10.35	10.35	9.85	10.15	12717	10.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211210	168.7	174.75	167.05	172.6	287712	172.6	up	up	correct
CYIENT.NSE	Cyient Limited	20211210	1004.7	1007	978.2	990.65	97949	990.65	down	down	correct
DAAWAT.NSE	LT Foods Limited	20211210	66.75	68.5	66.6	67.95	746646	67.95	up	down	incorrect
DABUR.NSE	Dabur India Limited	20211210	582	583.65	575.5	577.8	1258379	577.8	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20211210	1871	1913.85	1866.65	1885.95	208385	1885.95	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211210	401.8	403.55	395.55	399.2	48788	399.2	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20211210	47.05	47.05	44.25	46.75	20310	46.75	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20211210	297	303.9	297	300.8	82079	300.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20211210	95	96.5	94.25	94.65	143229	94.65	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20211210	563	568.75	558.45	561.75	89532	561.75	down	down	correct
DBREALTY.NSE	D B Realty Limited	20211210	46.4	46.4	44.25	45.1	623280	45.1	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211210	17.15	17.5	15.85	16.85	25072	16.85	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20211210	242.8	244.8	236.55	237.75	482992	237.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20211210	87.35	87.8	86.25	87.55	597400	87.55	up	up	correct
DCM.NSE	DCM Limited	20211210	133.85	137.9	129	135.55	15636	135.55	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20211210	3.75	3.8	3.6	3.65	6972	3.65	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20211210	283.3	283.3	264.4	269.05	72080	269.05	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211210	1006	1007.9	979.1	986.95	28911	986.95	down	down	correct
DCW.NSE	DCW Limited	20211210	42	42.25	41.25	41.6	241123	41.6	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20211210	595.05	609	595.05	599.7	21885	599.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211210	380	389.05	374.4	374.95	270975	374.95	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211210	2331.25	2359.95	2317	2352.9	460834	2352.9	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20211210	278	286.5	278	285.35	8993287	285.35	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211210	67.9	67.9	62.5	65.95	7208	65.95	down	down	correct
DEN.NSE	DEN Networks Limited	20211210	42.3	46.5	42	45.5	7978146	45.5	up	up	correct
DENORA.NSE	De Nora India Limited	20211210	514	518.7	485.85	500.7	53862	500.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20211210	184.6	194.55	179.2	188.6	16854998	188.6	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20211210	313.35	318.85	305.75	308.65	658659	308.65	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211210	17.95	18	17	17.45	88290	17.45	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211210	303.8	305.55	298.5	300.6	207873	300.6	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211210	14.85	15.3	14.75	15.1	605500	15.1	up	up	correct
DHANI.NSE	Dhani Services Limited	20211210	167.6	169	164.6	165.4	1570915	165.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211210	750	761.05	748.05	755.05	23406	755.05	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211210	18.15	18.55	17.4	18.35	101740	18.35	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211210	632	632	608	620.15	1257	620.15	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20211210	812.8	824.7	799.1	820.6	57406	820.6	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211210	1.4	1.4	1.4	1.4	80660	1.4
DICIND.NSE	DIC India Limited	20211210	420	424	405.95	411.1	2163	411.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211210	38.7	39.4	38.2	38.6	117898	38.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20211210	20.7	20.7	20	20.6	10836596	20.6	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20211210	4550	4567.75	4490	4506.45	784691	4506.45	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20211210	5423	5573.45	5389.2	5544.45	435142	5544.45	up	up	correct
DLF.NSE	DLF Limited	20211210	398	422	395.65	419.1	13250517	419.1	up	up	correct
DLINKINDIA.NSE	D	20211210	151	161.85	148.4	156.95	1265972	156.95	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20211210	4798	4809.7	4775.5	4796.6	173574	4796.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211210	3.15	3.15	3.15	3.15	13597	3.15
DOLAT.NSE	Dolat Investments Limited	20211210	89.7	90.45	88.8	89.6	93743	89.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20211210	464.6	467.45	458.1	462.5	33576	462.5	down	down	correct
DONEAR.NSE	Donear Industries Limited	20211210	60.45	63	59	62.85	23027	62.85	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20211210	22.5	22.9	20.95	20.95	1957704	20.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20211210	214.85	214.85	209.45	209.95	2661	209.95	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20211210	328.4	333.8	327.3	329.9	43649	329.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211210	4610	4619.5	4573.5	4593.3	160513	4593.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20211210	150.1	163.5	150.1	155.95	96935	155.95	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211210	252.9	255.4	249	251.35	9122	251.35	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20211210	12.25	12.25	12.2	12.25	75144	12.25
DVL.NSE	Dhunseri Ventures Limited	20211210	242.4	245.6	239.65	241	24563	241	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211210	72.45	72.85	70.9	71.85	879057	71.85	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211210	2300	2300	2250	2282	8145	2282	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20211210	626.9	642.65	610	631.4	65339	631.4	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211210	548	572.25	541.1	569.15	419076	569.15	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211210	6	6	6	6	63771	6
EASUNREYRL.NSE	Easun Reyrolle Limited	20211210	3.6	3.6	3.6	3.6	47515	3.6
EBANK.NSE	Edelweiss Mutual Fund	20211210	3999	3999	3902	3902	14	3902	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211210	1158	1159.49	1157.6	1157.86	34789	1157.86	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20211210	1209	1209	1194.1	1195.89	12449	1195.89	down	down	correct
ECLERX.NSE	eClerx Services Limited	20211210	2221.5	2221.5	2144.1	2156.2	29712	2156.2	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211210	76.65	76.65	74.5	75.55	1551947	75.55	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20211210	3.05	3.15	3	3.15	236349	3.15	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20211210	2532.2	2552	2516.5	2527.65	325670	2527.65	down	down	correct
EIDPARRY.NSE	E.I.D.	20211210	474	479	469.5	475.6	97967	475.6	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211210	348.8	355.45	336	354.3	9844	354.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20211210	127	131	127	130.35	280628	130.35	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211210	355.8	355.8	350	353.05	3456	353.05	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20211210	173.9	173.9	173.9	173.9	105534	173.9
ELECON.NSE	Elecon Engineering Company Limited	20211210	205.5	208.8	202.1	205.3	285494	205.3	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20211210	34.4	37.9	34.4	37.05	2494970	37.05	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20211210	125.9	129.5	123.5	126.1	49030	126.1	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20211210	309	315.3	305.9	308.3	296797	308.3	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211210	37.45	38.75	37.1	38.2	86789	38.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20211210	531	534.7	524.8	533.2	175391	533.2	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20211210	147.9	147.9	140	143.05	25210	143.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20211210	77.95	82	77.1	78.35	157181	78.35	up	up	correct
EMCO.NSE	EMCO Limited	20211210	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20211210	112	112.3	107.35	108.45	47153	108.45	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20211210	106.9	110.45	105.5	107.2	106502	107.2	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20211210	1801.4	1803.95	1779.75	1789.2	28677	1789.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20211210	18.45	18.8	17.85	18.8	287121	18.8	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20211210	71.75	72.75	71.65	72.15	991078	72.15	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20211210	188.6	193	184.1	186.65	30431	186.65	down	up	incorrect
EPL.NSE	EPL Limited	20211210	207	207	203.6	204.05	469748	204.05	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211210	125.95	129.2	125.7	128.1	659768	128.1	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211210	62.25	62.75	61.5	62.2	269213	62.2	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20211210	728.05	733.75	716.8	727.55	115840	727.55	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20211210	19.05	19.75	18.85	19.45	321810	19.45	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20211210	2865.45	3096	2865.45	3071.55	46145	3071.55	up	up	correct
ESCORTS.NSE	Escorts Limited	20211210	1879.95	1879.95	1855.2	1868	757187	1868	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20211210	9.95	9.95	9.6	9.7	196588	9.7	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20211210	129.65	138	128.5	134.1	226675	134.1	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20211210	320	335	319.35	326.4	545057	326.4	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20211210	422	446.8	422	440.25	81919	440.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20211210	5.6	5.6	5.6	5.6	282086	5.6
EXCELINDUS.NSE	Excel Industries Limited	20211210	866	886.4	866	884.25	3728	884.25	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20211210	168.4	170.05	167.4	168.7	1812899	168.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20211210	1618	1618	1532.65	1593.6	34152	1593.6	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211210	113.9	116.45	112.35	115	92588	115	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20211210	127.95	132.2	127.15	130.1	2446217	130.1	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20211210	6.85	7.7	6.85	7.35	36581621	7.35	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211210	2.6	2.6	2.6	2.6	1189873	2.6
FDC.NSE	FDC Limited	20211210	296	300.45	293	295.15	178605	295.15	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211210	90.75	92.9	90	92.6	9658633	92.6	up	up	correct
FEL.NSE	Future Enterprises Limited	20211210	9	9.75	8.9	9.2	3699081	9.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20211210	11.65	12.1	11.2	11.85	153341	11.85	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20211210	1208	1210.2	1170	1176.25	28439	1176.25	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20211210	93.7	95.3	92.7	93.8	1685672	93.8	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20211210	591.45	596.55	579.95	581.2	200630	581.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20211210	3711	3740	3650	3692.25	13614	3692.25	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20211210	204	206.15	204	205	650650	205	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211210	24.75	24.75	22.45	22.6	131571	22.6	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20211210	51.55	54.9	51.55	52.55	935742	52.55	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211210	2466	2498	2454	2492.75	139769	2492.75	up	up	correct
FMGOETZE.NSE	Federal	20211210	241.9	241.9	237	238.5	60645	238.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20211210	9	9.25	8.85	9.05	280463	9.05	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20211210	1328	1341	1318.95	1329.9	34243	1329.9	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20211210	277.6	284.05	275.2	280.65	1825771	280.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20211210	1410	1422.8	1402	1404.85	579	1404.85	down	down	correct
FRETAIL.NSE	Future Retail Limited	20211210	48.8	51.55	48.55	50.05	5728914	50.05	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20211210	67.6	72	67.2	70.65	95045	70.65	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20211210	178	179.1	174	174.8	3773650	174.8	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20211210	140	141.5	139	140.3	190879	140.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20211210	162.35	165.6	161.5	164.85	205256	164.85	up	up	correct
GAIL.NSE	GAIL (India) Limited	20211210	134.25	135.9	133.45	135.45	6151256	131.35	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20211210	2.3	2.35	2.25	2.35	953969	2.35	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211210	2852	2878	2847.55	2857.05	12435	2857.05	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20211210	71.2	74.45	70.15	72.45	141774	72.45	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20211210	50.95	51.7	50.05	50.6	27265	50.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211210	394	394	380.1	382.3	2222	382.3	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20211210	486	500	481.5	496.6	17363	496.6	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211210	192.45	195.95	187	190.15	79983	190.15	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20211210	89.05	89.05	82.5	83.8	2018	83.8	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20211210	1.35	1.35	1.35	1.35	0	1.35
GARFIBRES.NSE	Garware Technical Fibres Limited	20211210	3324	3350	3274	3291.85	6067	3291.85	down	up	incorrect
GATI.NSE	Gati Limited	20211210	158	162.6	157	160.15	478380	160.15	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20211210	0.75	0.75	0.7	0.7	305495	0.7	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20211210	33	34.6	32.4	34	1523794	34	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20211210	284	287	280	282.4	55965	282.4	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20211210	150.45	151.15	148.5	149.05	4471	149.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20211210	86.1	87.25	85.5	86.1	5500	86.1
GENESYS.NSE	Genesys International Corporation Limited	20211210	378	378	358.6	358.7	58589	358.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211210	12	12.25	11.5	11.85	809757	11.85	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211210	72.8	74.4	72.5	72.85	506066	72.85	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20211210	74.25	74.5	73.25	74.1	154490	74.1	down	down	correct
GEPIL.NSE	GE Power India Limited	20211210	252	268.7	251.65	265.8	173984	265.8	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211210	300	309.7	299.95	304.35	322216	304.35	up	up	correct
GET&D.NSE	GE T&D India Limited	20211210	127	130.35	126.25	126.85	242196	126.85	down	down	correct
GFLLIMITED.NSE	GFL Limited	20211210	76.3	78.3	76.3	77.6	28051	77.6	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20211210	3.75	3.9	3.75	3.8	4870	3.8	up	up	correct
GHCL.NSE	GHCL Limited	20211210	409.5	412.2	402.65	405.95	162041	405.95	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20211210	157	158.5	154.4	156.1	99298	156.1	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20211210	141.15	141.95	139.8	140.2	495506	140.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211210	61.65	63.35	59.25	63.35	25157	63.35	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20211210	5481	5579	5481	5514.8	4961	5514.8	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20211210	34	34.95	34	34.7	135049	34.7	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211210	83.15	84.65	82.65	83.75	431903	83.75	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211210	3.95	3.95	3.95	3.95	0	3.95
GKWLIMITED.NSE	GKW Limited	20211210	621.35	658.75	618	642.55	704	642.55	up	up	correct
GLAND.NSE	Gland Pharma Limited	20211210	3593.9	3619.85	3561.3	3600.5	45382	3600.5	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211210	1870	1906.9	1844.8	1882.6	108104	1882.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211210	507	532	505.05	525.8	2545835	525.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20211210	4.7	4.9	4.7	4.7	22233	4.7
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211210	53.8	54	52.1	52.8	8103	52.8	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20211210	1363.95	1375	1315.15	1327.65	187983	1327.65	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20211210	610.2	622	610.2	615.5	37415	615.5	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20211210	707.6	724	706.4	716.05	15068	716.05	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211210	72	72.9	70.35	71.4	730848	71.4	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211210	4619.7	4645	4522.55	4571.65	10464	4571.65	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20211210	43.85	44.65	43.55	43.85	18156668	43.85
GNA.NSE	G N A Axles Limited	20211210	734	756	726.6	741.75	43116	741.75	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211210	416.7	425.75	410.7	422.1	601120	422.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20211210	341.45	354	341.45	348.75	21836	348.75	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211210	305	349.9	298	340.35	190721	340.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211210	1255	1255	1224.9	1229.15	11686	1229.15	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211210	536	544	535.95	541.3	134670	541.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211210	926.2	945.75	923.05	943	1847909	943	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20211210	575.65	605	573.95	596.4	149830	596.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20211210	2045	2108	2026.05	2099.2	1057123	2099.2	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211210	1.55	1.55	1.55	1.55	71050	1.55
GOKEX.NSE	Gokaldas Exports Limited	20211210	272	275	270	270.95	76632	270.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211210	34.25	35.8	32.3	33.45	289347	33.45	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211210	64.2	66.7	64.2	65.4	186754	65.4	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20211210	41.42	41.42	41.15	41.27	1538190	41.27	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20211210	129.65	129.65	129.65	129.65	7707	129.65
GOLDIAM.NSE	Goldiam International Limited	20211210	845	853.4	840	847.4	23008	847.4	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20211210	41.6	41.65	41.15	41.4	53732	41.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20211210	119.75	119.75	108.35	108.35	301854	108.35	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20211210	270	274.45	265.3	272.1	15287	272.1	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20211210	984.9	1017.7	982.7	1008	19782	1008	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20211210	265	269.4	263	264.05	210121	264.05	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20211210	101.95	102.4	100.9	101.55	366014	101.55	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20211210	79.8	83.65	76.8	79	54788	79	down	down	correct
GRANULES.NSE	Granules India Limited	20211210	334	345.5	333	344.25	5278653	344.25	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20211210	425.1	447.35	425.1	436.15	1350602	436.15	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20211210	1715	1757.2	1715	1749.2	969438	1749.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20211210	240.1	243	233	234.7	822779	234.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20211210	148.35	154.35	148.2	150.7	2039445	150.7	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20211210	1603.5	1724.95	1575	1682.65	51032	1682.65	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20211210	405.75	411	385.6	389.4	526110	389.4	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20211210	213	217.55	211.5	214.75	169960	214.75	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20211210	10.55	10.55	10.55	10.55	724567	10.55
GRINDWELL.NSE	Grindwell Norton Limited	20211210	1769.25	1843.9	1751.35	1825.1	62397	1825.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20211210	1795	1796.35	1745	1752.75	18938	1752.75	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20211210	1003.85	1130	930	1034.3	2493	1034.3	up	up	correct
GRPLTD.NSE	GRP Limited	20211210	980.5	994.7	960.3	975.25	925	975.25	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211210	240.9	243.9	237	238.3	100399	238.3	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211210	45	45	43.6	44.3	101836	44.3	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211210	119.1	121.4	118.6	119.7	1061698	119.7	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20211210	306	315.65	305.45	313.9	936629	313.9	up	up	correct
GSS.NSE	GSS Infotech Limited	20211210	144	152	140.85	140.85	184635	140.85	down	down	correct
GTL.NSE	GTL Limited	20211210	16	17.4	15.8	17.4	2408884	17.4	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211210	1.75	1.75	1.7	1.75	153140785	1.75
GTNTEX.NSE	GTN Textiles Limited	20211210	12.2	12.45	11.9	12.2	17791	12.2
GTPL.NSE	GTPL Hathway Limited	20211210	257.35	284.35	257.25	278.45	444242	278.45	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20211210	221.2	223.75	215.6	217.1	371739	217.1	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211210	632	649.85	632	637.8	153197	637.8	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211210	213.1	217.95	211.85	212.55	3219	212.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20211210	665.15	675	662.55	665.3	527123	665.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211210	39.2	39.2	38.1	38.4	12648	38.4	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211210	495.85	507.85	489	490.35	298208	490.35	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20211210	45.5	46.75	45.05	46.4	51056	46.4	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211210	288	288	266	272.45	94865	272.45	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20211210	1292.4	1321.6	1292.4	1305.1	707800	1305.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211210	1293	1328	1285	1289.15	67807	1289.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211210	164	171.9	164	168.9	79600	168.9	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211210	22.5	23.7	22.2	23	21911926	23	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20211210	1331.9	1347.85	1328	1336.9	10917	1336.9	up	up	correct
HAVELLS.NSE	Havells India Limited	20211210	1389	1398	1376.1	1392.2	887283	1392.2	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211210	1.9	1.9	1.9	1.9	42945	1.9
HBANKETF.NSE	HDFC Mutual Fund	20211210	375	375	366.5	369.64	575	369.64	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20211210	63	66.1	61.65	63.5	2763835	63.5	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20211210	38.25	39.2	35.75	37.4	13908	37.4	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20211210	16.65	17.8	15.9	17.4	55361580	17.4	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20211210	255	256.7	252	252.9	72649	252.9	down	down	correct
HCL.NSE	INSYS	20211210	18.2	18.3	17.5	17.6	1796927	17.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20211210	1155.2	1167	1155.2	1162.2	957733	1162.2	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20211210	2823.3	2838.25	2788.5	2808.75	3455657	2808.75	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211210	2591.3	2591.3	2545.15	2549.75	214070	2549.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20211210	1524.9	1528	1508.45	1522.55	3889692	1522.55	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211210	684.9	686	680.25	684.75	1011025	684.75	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20211210	42.52	42.79	42.35	42.41	492046	42.41	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20211210	188.5	189.8	186.47	188.02	79002	188.02	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20211210	633.66	636.99	627.5	631.16	2968	631.16	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20211210	4.9	5.05	4.65	5.05	384649	5.05	up	up	correct
HEG.NSE	HEG Limited	20211210	1777	1882.35	1777	1826.25	253105	1826.25	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20211210	226.9	228.9	224.5	225.85	80594	225.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20211210	143.9	149.95	143	147.1	83564	147.1	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211210	428	429.25	416	420.05	97815	420.05	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211210	2520.7	2544.8	2512.9	2526.85	327197	2526.85	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20211210	2385.25	2391.25	2354.85	2374.6	3108	2374.6	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20211210	147	147	137.55	139.4	10090	139.4	down	down	correct
HFCL.NSE	HFCL Limited	20211210	92.45	93.7	85.7	86.8	41928347	86.8	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20211210	623	623	610.95	616	38416	616	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20211210	3208.4	3230	3100.85	3130.2	14726	3130.2	down	down	correct
HIKAL.NSE	Hikal Limited	20211210	517.2	526.35	514	523.05	148288	523.05	up	down	incorrect
HIL.NSE	HIL Limited	20211210	4374	4400	4284.75	4327.6	11326	4327.6	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20211210	21.95	23.35	21.15	23.15	95275	23.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211210	208.5	226.15	207.95	216.45	426925	216.45	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20211210	455.4	460.95	453.45	455.1	5308752	455.1	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20211210	312.15	314.85	309	312.9	1591	312.9	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20211210	123.1	132.65	122.85	130.9	5915366	130.9	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20211210	11.8	11.8	11.45	11.7	303706	11.7	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211210	28.8	31	28.8	29.95	35056	29.95	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211210	173.4	181.6	172.2	180.6	410404	180.6	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211210	303.15	309.4	303.15	307.35	1642287	307.35	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20211210	2347	2347	2320	2332.8	724539	2332.8	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20211210	368	368.25	363.3	365.45	1345835	347.57	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20211210	174.1	204	174.1	200.7	124539	200.7	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211210	122.5	123	121.35	122.7	1821	122.7	up	down	incorrect
HITECH.NSE	Hi	20211210	553	588	537.55	551.3	23035	551.3	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20211210	306	307.9	289.5	298.5	59342	298.5	down	down	correct
HITECHGEAR.NSE	The Hi	20211210	232	239.7	232	236.25	7092	236.25	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20211210	6146.15	6160	5942.05	6012	13637	6012	down	down	correct
HLVLTD.NSE	HLV Limited	20211210	10.35	10.5	9.95	10.1	288887	10.1	down	down	correct
HMT.NSE	HMT Limited	20211210	29	29.5	28.05	28.45	2996	28.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20211210	71.55	72	70.9	71.4	41345	71.4	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20211210	2018	2030.55	1953.25	2010.35	15595	2010.35	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211210	317.99	317.99	311.69	314.64	1298	314.64	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20211210	855	861.05	846.3	855.2	55240	855.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20211210	39554.5	39930	39469.05	39729.95	1272	39729.95	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20211210	1322	1349.4	1320	1337.85	4015	1337.85	up	up	correct
HOVS.NSE	HOV Services Limited	20211210	59.5	59.5	55.25	56.85	31460	56.85	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20211210	66.6	68.35	66.05	67.75	186575	67.75	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20211210	46.6	47	46.1	46.45	3742243	46.45	down	down	correct
HSIL.NSE	HSIL Limited	20211210	218.95	224	217.75	219.55	67313	219.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20211210	25.5	26.45	25.3	26.15	430191	26.15	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20211210	37.7	37.7	37.7	37.7	109792	37.7
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211210	41.1	41.85	40.95	41.3	1698247	41.3	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20211210	223.8	228	223.8	225.85	37949	225.85	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211210	170	181.7	168.7	179.1	22477130	179.1	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211210	253	264	251.3	258.8	29214619	258.8	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211210	24.85	25.28	24.55	25	546065	25	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211210	174.99	175.8	173.5	174.45	6441	174.45	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211210	45.32	45.69	45	45.36	118052	45.36	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20211210	756.5	759.8	751.05	758	7627774	758	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211210	379	379	366.68	370.47	2746	370.47	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211210	184.13	187.3	184.13	187.25	2286	187.25	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211210	1443.3	1446.45	1432.4	1439.9	343809	1439.9	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211210	42.92	42.92	42.35	42.37	407370	42.37	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211210	1008.9	1008.9	999.99	999.99	360935	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211210	140.29	140.29	136.65	139.05	151065	139.05	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211210	118.7	118.81	117.6	118.54	32052	118.54	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211210	194.59	194.59	190.6	193.03	7438	193.03	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211210	212.8	212.8	186.8	188	146417	188	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211210	95.69	95.69	94.11	95.35	13049	95.35	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211210	44.1	44.1	43.5	43.81	27810	43.81	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211210	583	583	575.5	578.15	1283392	578.15	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211210	644.97	644.97	634.11	637.4	752	637.4	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20211210	252	255.75	248.65	252.8	375897	252.8	up	up	correct
ICRA.NSE	ICRA Limited	20211210	3534	3575	3467.65	3510.25	2239	3510.25	down	down	correct
IDBI.NSE	IDBI Bank Limited	20211210	48.5	55	47.95	53.95	40201551	53.95	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20211210	16.55	16.8	16.2	16.4	536463667	16.4	down	down	correct
IDFC.NSE	IDFC Limited	20211210	52.5	54.7	52.05	53.95	11717587	53.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211210	49.45	52.5	49	52.1	59234374	52.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20211210	183.64	184.15	183.01	184.15	109	184.15	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20211210	271	303.8	269.85	295.25	67352246	295.25	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211210	642	647.9	622.55	635.75	5941	635.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20211210	1171.8	1182.7	1161.4	1171.9	8219	1171.9	up	up	correct
IFCI.NSE	IFCI Limited	20211210	17.5	18.25	17.45	17.6	20942334	17.6	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20211210	282.2	294.7	282.2	290.5	18544	290.5	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20211210	525	548.5	521.65	529.7	53065	529.7	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20211210	500.6	506	498.4	502.4	1038822	502.4	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20211210	760.9	780	746	749.8	52483	749.8	down	down	correct
IIFL.NSE	IIFL Finance Limited	20211210	310.7	314.5	306.1	309.25	1395642	309.25	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20211210	91.5	93.6	89.55	92.8	479226	92.8	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211210	1491.5	1508.75	1452.65	1470.25	86747	1470.25	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20211210	80.5	81.25	76.1	80.8	21068	80.8	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211210	6.05	6.1	5.6	5.9	119014	5.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211210	4.5	4.5	4.5	4.5	43935	4.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211210	12.75	12.75	12.05	12.75	276568	12.75
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211210	784.7	807.45	771.7	793.3	46923	793.3	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20211210	780	780	760	773.75	1289	773.75	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211210	1.25	1.25	1.25	1.25	0	1.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211210	21.65	23.1	21.3	22.75	121843	22.75	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20211210	203.9	206.5	201.4	204.15	4200525	204.15	up	up	correct
INDIACEM.NSE	The India Cements Limited	20211210	193.35	194.95	191.7	192.85	1067040	192.85	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20211210	863	869.5	852.05	855.8	32803	855.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20211210	7320	7440	7265.05	7289.75	91541	7289.75	down	down	correct
INDIANB.NSE	Indian Bank	20211210	152.9	163.4	151.85	160.2	4112219	160.2	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211210	186.1	186.8	180	183.05	1091	183.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211210	196.4	198	194.3	197.45	23648	197.45	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20211210	1992	2026.5	1982.15	1997.6	743526	1997.6	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20211210	2069.85	2085	2062.35	2071.75	18030	2071.75	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20211210	13.8	13.95	13.35	13.85	34173	13.85	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20211210	381	385	376.15	378.7	16144	378.7	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20211210	435	443.8	428.05	430.65	102793	430.65	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211210	52.4	55.75	52.4	54.2	277918	54.2	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20211210	4	4	3.85	4	491332	4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211210	250.9	276	249.2	273.05	446956	273.05	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20211210	198	210.15	191.85	210.15	56326	210.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211210	166	166.35	156.2	158.55	32817	158.55	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20211210	23.6	23.8	23.5	23.8	266085	23.8	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211210	78.8	80	76.1	77.3	349579	77.3	down	down	correct
INDSWFTLAB.NSE	Ind	20211210	73.4	74.8	72.5	72.95	68810	72.95	down	up	incorrect
INDSWFTLTD.NSE	Ind	20211210	12.05	12.35	11.55	12.15	45509	12.15	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211210	63.75	65.35	61.75	64.65	399885	64.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20211210	960	968	938	944.75	6605152	944.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20211210	276	276.95	272.05	273.35	1948104	273.35	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211210	1388.9	1400	1382.95	1387.55	6661	1387.55	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20211210	41.55	43	41.15	42.65	4179720	42.65	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20211210	418	420	412	419.35	10892	419.35	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20211210	4.55	4.95	4.55	4.7	16650	4.7	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20211210	531.99	531.99	524	526.95	1007	526.95	down	down	correct
INFY.NSE	Infosys Limited	20211210	1760	1763.75	1746	1759.25	1823469	1759.25	down	up	incorrect
INGERRAND.NSE	Ingersoll	20211210	1241	1270	1227	1233.85	16658	1233.85	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211210	406.95	407	397.35	399.45	492727	399.45	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20211210	131.5	137.85	127.9	136.65	1016428	136.65	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20211210	662.15	669.1	660.1	665.8	33789	665.8	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211210	72.9	74.6	72	74.55	285027	74.55	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20211210	4.3	4.3	4.3	4.3	0	4.3
INTELLECT.NSE	Intellect Design Arena Limited	20211210	683.9	708.75	676.75	697.6	290189	697.6	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20211210	71.95	78	71.1	75.2	202471	75.2	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20211210	2.6	2.65	2.5	2.55	14724660	2.55	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20211210	21.8	23.3	21.6	22.85	13570112	22.85	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20211210	120	121.3	119.6	120.05	13554843	120.05	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211210	461	474	460	465.7	164501	465.7	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20211210	2018.1	2085.2	2018.1	2057.45	697435	2057.45	up	up	correct
IPL.NSE	India Pesticides Limited	20211210	313.8	316.8	310.1	313.45	162706	313.45	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20211210	218.85	227.5	217.85	222.8	1307090	222.8	up	up	correct
IRCON.NSE	Ircon International Limited	20211210	47.45	47.8	46.85	47.15	2449340	47.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211210	851	869.95	850	857.95	4358630	857.95	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20211210	23.6	23.8	23.55	23.7	5319317	23.7	up	up	correct
ISEC.NSE	ICICI Securities Limited	20211210	777	791.65	777	783.45	181815	783.45	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20211210	197	203.85	195.4	203.75	189160	203.75	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20211210	574.75	596	570.75	590.95	95054	590.95	up	up	correct
ISMTLTD.NSE	ISMT Limited	20211210	46.7	47.15	45.55	47.15	667931	47.15	up	up	correct
ITC.NSE	ITC Limited	20211210	236.2	238.95	233.75	236.1	35162889	236.1	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20211210	378.8	388	378.05	381.05	30361	381.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20211210	80.1	83.7	79.5	82.9	995503	82.9	up	down	incorrect
ITI.NSE	ITI Limited	20211210	117	118.25	116.25	116.65	384044	116.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20211210	8.05	8.4	8.05	8.2	498918	8.2	up	down	incorrect
IVP.NSE	IVP Limited	20211210	130.45	133	127.05	132.6	46523	132.6	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211210	1900	1909	1890.65	1890.65	32	1890.65	down	down	correct
IZMO.NSE	IZMO Limited	20211210	75.6	77.65	73.05	76.85	64150	76.85	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211210	37.4	39.4	37.1	38.85	6026541	38.85	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20211210	65.4	67.5	64.6	66.85	314227	66.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211210	154.5	172.8	151.25	169.7	532799	169.7	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211210	57	57.9	55	56.55	101670	56.55	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20211210	135	141.8	133.5	140.3	5615661	140.3	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211210	2.75	2.75	2.55	2.55	8190	2.55	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211210	110.5	115.35	108.25	112	1861921	112	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20211210	456.2	459.6	452.2	455.8	14872	455.8	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20211210	218.05	228	218.05	225.75	43925	225.75	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211210	185.6	189.95	185.05	186.5	22917	186.5	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211210	27.45	28	26.9	27.15	70226	27.15	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211210	101	105	100.7	103.4	109747	103.4	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211210	1615.95	1646	1613	1630.05	75736	1630.05	up	up	correct
JBFIND.NSE	JBF Industries Limited	20211210	23.15	23.15	23.15	23.15	117248	23.15
JBMA.NSE	JBM Auto Limited	20211210	1119.2	1139.6	1100	1108.65	84432	1108.65	down	down	correct
JCHAC.NSE	Johnson Controls	20211210	1958	1982.95	1940.6	1951.75	5201	1951.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211210	94	94	91.7	92.05	47140	92.05	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20211210	23.85	23.85	23.25	23.6	73023	23.6	down	down	correct
JIKIND.NSE	JIK Industries Limited	20211210	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20211210	284	298.7	278.55	278.55	159524	278.55	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20211210	1184	1238	1178.4	1200.55	337754	1200.55	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20211210	106.65	109.4	105.2	105.55	1200044	105.55	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211210	387.9	398.4	385.7	395.45	6916045	395.45	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20211210	3.35	3.35	3.35	3.35	0	3.35
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211210	133.2	136.4	132.3	134.6	17408	134.6	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20211210	195.1	203.8	191.5	198.5	268116	198.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211210	26.6	26.6	25.25	25.5	29521	25.5	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211210	43.7	44.3	42	43.4	2714416	43.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211210	144.95	152	138	149.8	68851	149.8	up	up	correct
JIYAECO.NSE	Jiya Eco	20211210	2.75	2.75	2.75	2.75	0	2.75
JKCEMENT.NSE	J.K. Cement Limited	20211210	3410	3435	3322	3416.75	145755	3416.75	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20211210	170	175.8	170	171.6	120951	171.6	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211210	630.5	635.5	625.5	627.55	35090	627.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20211210	216.25	216.85	211.45	213.35	415643	213.35	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20211210	138.2	140	137.65	138.5	568206	138.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211210	67.3	68.8	66.5	68.05	28695	68.05	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211210	101.6	105.45	98	98.75	381105	98.75	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20211210	77.5	77.7	75.05	75.35	2397894	75.35	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20211210	3.15	3.15	2.9	3	380931	3	down	down	correct
JOCIL.NSE	Jocil Limited	20211210	211.35	215.8	210	213.95	10309	213.95	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211210	10.6	10.7	10.3	10.7	20209909	10.7	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211210	2.45	2.45	2.35	2.45	6408202	2.45
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211210	375	390	368.2	368.2	18231	368.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211210	5.9	5.95	5.35	5.5	169285396	5.5	down	down	correct
JSL.NSE	Jindal Stainless Limited	20211210	172.25	174	171.5	173.1	641807	173.1	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211210	316.7	321.9	315	320.25	74558	320.25	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20211210	300	304.85	295	299.35	454901	299.35	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20211210	4218	4382.9	4218	4228	797	4228	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20211210	34.75	38.9	34.5	38.6	12190927	38.6	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20211210	670	681.45	670	679.55	2430834	679.55	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20211210	93.3	93.75	91.5	92.05	143112	92.05	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211210	3839.95	3859.35	3776.85	3788.05	302137	3788.05	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211210	523	547	517.9	532.75	75033	532.75	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211210	602.8	607	596	599	198318	599	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211210	590	605.75	587.6	600.6	97749	600.6	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20211210	8.95	9.6	8.95	9.45	3389578	9.45	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20211210	485	485	421.2	450.84	77729	450.84	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20211210	830	897.4	817.45	837.6	5935753	837.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211210	149.65	150.6	149.25	149.5	1706555	149.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20211210	20.1	20.25	19	19.65	108154	19.65	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211210	329.7	333.9	318.35	321.3	121786	321.3	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20211210	1181.5	1181.5	1159.5	1171	60888	1171	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211210	217.75	221.6	217.75	221.05	10308	221.05	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211210	389	390	380.2	383.4	277980	383.4	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20211210	185.95	187.95	179.6	183.35	358	183.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211210	70.25	72.15	70.1	71.75	1084269	71.75	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211210	55.7	55.7	53.45	54.4	23667	54.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20211210	238.65	242.9	236.85	238.75	96252	238.75	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20211210	9.95	10.1	9.15	9.95	75945	9.95
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211210	162.25	169.85	162.25	163.8	9600	163.8	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211210	591.4	599.45	589.5	597.05	94130	597.05	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20211210	88.5	88.5	82.55	82.75	124	82.75	down	down	correct
KARDA.NSE	Karda Constructions Limited	20211210	17.8	18.1	17.5	17.7	1883566	17.7	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20211210	22	22.85	21.8	22.85	35720	22.85	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211210	50.95	51.45	49.9	50.75	3026663	50.75	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211210	2.85	2.85	2.8	2.85	14739	2.85
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211210	7.5	7.5	6.9	7.2	58055	7.2	down	down	correct
KAYA.NSE	Kaya Limited	20211210	473.5	483.7	464.7	466.65	11036	466.65	down	down	correct
KCP.NSE	The KCP Limited	20211210	133.65	134.9	131.75	132.8	75178	132.8	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211210	23.45	23.85	22.6	23.45	702142	23.45
KDDL.NSE	KDDL Limited	20211210	875	899	852.65	872.7	17983	872.7	down	down	correct
KEC.NSE	KEC International Limited	20211210	445.3	451.05	435.9	437.65	241383	437.65	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20211210	22.8	23.35	22.3	22.9	69229	22.9	up	up	correct
KEI.NSE	KEI Industries Limited	20211210	1136.55	1158	1101.55	1114.05	364658	1114.05	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211210	59.2	60.9	58.75	59.05	2043979	59.05	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20211210	1782	1849.45	1770	1793.3	49237	1793.3	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211210	85.65	85.9	83.05	84.1	4196	84.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20211210	61.05	62.6	60.5	61.8	394203	61.8	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20211210	84.9	99.75	84.35	99.75	36532	99.75	up	up	correct
KHADIM.NSE	Khadim India Limited	20211210	261	270.95	258.4	270.95	91100	270.95	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20211210	31.95	32.95	29.9	30.5	6037	30.5	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20211210	19.95	22.3	19.7	20.25	243813	20.25	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20211210	1937.75	1950	1915	1918.3	429	1918.3	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20211210	169.65	178.65	169.65	171.3	14178	171.3	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211210	1394	1437.85	1317.5	1372.1	285380	1372.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211210	1012.95	1012.95	966.05	1000.25	9223	1000.25	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20211210	236.6	238.6	232	233.35	27508	233.35	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20211210	489	501.95	485.1	489.35	125218	489.35	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211210	232.95	236.9	230.55	232	57966	232	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211210	388	388	362.35	362.6	48206	362.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211210	187.45	189.5	185.55	188.25	273865	188.25	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211210	1535	1535	1486.15	1492.7	2682	1492.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20211210	174	179.5	174	177.25	260681	177.25	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211210	1306	1314	1284.35	1303.85	79635	260.77	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211210	28.2	28.9	27.3	27.8	919590	27.8	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20211210	290.8	291.65	287.15	289.1	143299	289.1	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211210	64.3	65.7	63.5	64.65	109518	64.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20211210	318.5	324.5	315.3	322.25	347081	322.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20211210	286.55	286.55	270.05	271.15	379160	271.15	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211210	1915	1920	1888.5	1896.75	3054922	1896.75	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211210	378.4	378.4	371.3	375.5	61851	375.5	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211210	185	185	183.25	184.59	11918	184.59	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211210	97.4	97.99	95.5	97.71	10660	97.71	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211210	268.9	277.5	265.1	276.34	16844	276.34	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211210	32.75	33.8	32.45	33.15	321293	33.15	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211210	56	57.7	55.35	55.95	200242	55.95	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20211210	97.9	97.9	93.2	93.9	4797	93.9	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211210	314.85	318.15	314.7	318.15	28970	318.15	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20211210	500.35	505.55	495.15	500.3	610808	500.3	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211210	528	540	511.15	519.45	289425	519.45	down	down	correct
KRBL.NSE	KRBL Limited	20211210	245	249.4	244.6	247.1	316186	247.1	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211210	167.55	172.95	166.5	169.25	70211	169.25	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20211210	5.6	5.8	5.55	5.8	178533	5.8	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20211210	166.9	172.8	164.55	168.1	9400	168.1	up	up	correct
KSB.NSE	KSB Limited	20211210	1275.9	1294	1260.05	1287.45	6903	1287.45	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20211210	509.75	521.75	505.5	510	267828	510	up	up	correct
KSL.NSE	Kalyani Steels Limited	20211210	328.3	334.55	327.35	330.35	35021	330.35	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20211210	68.7	69.35	67.05	68.35	1245752	68.35	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20211210	87.5	89	86.5	88.5	67374	88.5	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20211210	80.4	80.95	79.6	80.7	3814230	80.7	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211210	4.85	5.05	4.85	4.95	35535	4.95	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211210	3515	3556.85	3483	3502.4	126992	3502.4	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211210	85.9	88.7	85.9	88.1	6326	88.1	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20211210	423.5	434.4	416.5	421.3	430873	421.3	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20211210	65.4	65.6	63.8	64.45	67265	64.45	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20211210	520	534.8	510.65	526.55	2969269	526.55	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211210	9355	9540	9342.15	9406.8	10374	9406.8	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211210	48.55	50.65	48.45	50.2	3572512	50.2	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211210	163	172.95	158.05	160.75	34664	160.75	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211210	531.5	573.7	526.1	559.35	957805	559.35	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20211210	7.45	7.7	7.3	7.7	354570	7.7	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20211210	29.4	32	28.95	31.35	893287	31.35	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211210	160.9	174.95	160.9	168.55	1166638	168.55	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20211210	393.9	394.75	389.4	394.1	1315332	394.1	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211210	23.15	23.15	22.67	22.78	5561	22.78	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20211210	186.9	187.99	183	186.06	1010	186.06	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211210	636	636	628.2	628.86	17410	628.86	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211210	188.28	192.1	184.51	187.5	114902	187.5	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211210	349.8	361	346.35	356.85	46758	356.85	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211210	369	375	365.2	368.65	54869	368.65	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211210	227.3	232.8	226	227.8	5668	227.8	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20211210	2488	2521	2480.2	2498.6	29056	2498.6	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211210	1002.3	1002.3	998.3	1000	884005	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211210	1000	1000.01	999.99	999.99	26763	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20211210	1449	1450.05	1400	1408.8	208522	1408.8	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20211210	53.6	54.2	52.15	53.7	25928	53.7	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211210	50.7	51.4	48.75	50.8	40496	50.8	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211210	206.9	213.5	203.25	206.1	1212648	206.1	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20211210	6.9	7	6.7	7	351909	7	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20211210	11.85	11.85	11.3	11.85	10077172	11.85
LT.NSE	Larsen & Toubro Limited	20211210	1879.8	1890.85	1861.05	1873.4	1771926	1873.4	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20211210	6610	6629.95	6464.1	6613.2	380321	6613.2	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20211210	5380	5409.8	5236.95	5365.45	151016	5365.45	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20211210	1388	1420	1385.4	1405.35	2625	1405.35	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211210	153.55	165.4	153	161.15	474643	161.15	up	up	correct
LUPIN.NSE	Lupin Limited	20211210	885	894.45	880.6	883.9	656745	883.9	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20211210	3878.4	3897.4	3783.25	3792.9	41307	3792.9	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20211210	429	437	429	432.95	371862	432.95	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20211210	175	182.3	175	182.3	458789	182.3	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211210	5.05	5.4	4.8	5.35	198071	5.35	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20211210	850.1	868.6	850.1	859.7	3434165	859.7	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211210	165.9	168	164	167.45	2515696	167.45	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20211210	129.65	129.65	122.45	124.35	19433	124.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20211210	53.35	54.55	52.3	53.95	11012	53.95	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20211210	8.45	8.45	7.65	8.45	186948	8.45
MADRASFERT.NSE	Madras Fertilizers Limited	20211210	30.2	30.45	29.45	29.6	152164	29.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211210	270.85	274.75	264.5	270	23293	270	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20211210	8.95	9.85	8.9	9.6	83766	9.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20211210	20	20.95	19.7	20.6	7537023	20.6	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211210	91	91	89.1	90.5	1488	90.5	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211210	81.5	84.75	81.5	83.65	8060	83.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211210	121	122.7	120.05	120.7	28748	120.7	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211210	89.95	92.5	89.5	92.15	21913	92.15	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211210	242.8	245.55	241.6	243.4	141419	243.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211210	252	258.6	250.85	255.05	58560	255.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20211210	690	695	684.25	690.3	25763	690.3	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211210	4279.95	4303	4225.8	4292.45	5564	4292.45	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211210	502.8	524	502.8	509.95	75951	509.95	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20211210	1012	1036.55	1000.05	1018.25	38491	1018.25	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211210	32.2	33.45	32.2	32.9	10555	32.9	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211210	180	180.93	179.3	180.69	58872	180.69	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211210	18.9	18.9	18	18.4	27748	18.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211210	19.35	19.35	19.05	19.15	283936	19.15	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20211210	63.4	63.45	61.6	62.25	37469	62.25	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20211210	35	35.05	32.5	33.8	128213	33.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20211210	114.5	118.95	112.95	118.95	543416	118.95	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20211210	175.5	177.9	174.35	177.15	2755481	177.15	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211210	127.4	127.4	124.1	125.6	36880	125.6	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211210	71.6	71.6	69.25	69.65	138108	69.65	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211210	383.35	383.35	375.35	380.1	16697	380.1	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211210	16.2	18.5	16.2	16.7	20759	16.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20211210	96	102	96	100.25	174579	100.25	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211210	91.9	96.2	91.5	95.5	1366535	95.5	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20211210	18.15	19.05	18.1	18.1	44700	18.1	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20211210	82.2	86	82.2	83.7	30316	83.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211210	95.45	95.6	92.15	95.6	39092	95.6	up	down	incorrect
MARICO.NSE	Marico Limited	20211210	529.3	531.55	522.3	526.35	1052815	526.35	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20211210	62.7	64.45	61.8	62.8	5838715	62.8	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20211210	7380	7475	7357.95	7425.65	431682	7425.65	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20211210	708	721.9	699	710.65	26426	710.65	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20211210	37.05	37.05	35.25	36.95	84	36.95	down	down	correct
MASTEK.NSE	Mastek Limited	20211210	2800	2824.7	2742.1	2765.85	36777	2765.85	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20211210	917.35	940.6	917.35	932.9	57784	932.9	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211210	83.55	83.95	80.5	81.1	53654	81.1	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211210	378.85	387.5	378.4	381.55	813458	381.55	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211210	124.2	129.15	121.8	128.1	459455	128.1	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211210	579.7	622	565	614.6	773248	614.6	up	up	correct
MAZDA.NSE	Mazda Limited	20211210	644.8	658	640	646.65	7465	646.65	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211210	268.9	270.95	265.9	267.95	224322	267.95	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211210	185	188.9	180.4	182.6	6395	182.6	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211210	7.1	7.1	6.65	7	67284	7	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20211210	29.7	31	29.7	30.05	342906	30.05	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20211210	143.8	144.6	137.75	144	48087	144	up	down	incorrect
MCDOWELL.NSE	N	20211210	929.7	934.65	921.55	925.3	1353888	925.3	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20211210	27.55	30.35	27.25	29.8	2167508	29.8	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211210	1747	1779.8	1730.25	1735.9	841579	1735.9	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20211210	38.7	41.7	37.8	41	830171	41	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20211210	5	5.25	5	5.2	7864	5.2	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20211210	82.3	86.95	80.45	84.15	163527	84.15	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211210	19.65	20	19.45	19.6	148181	19.6	down	down	correct
MERCATOR.NSE	Mercator Limited	20211210	1.7	1.7	1.65	1.7	1122578	1.7
METALFORGE.NSE	Metalyst Forgings Limited	20211210	5.25	5.25	4.95	5.25	28119	5.25
METROPOLIS.NSE	Metropolis Healthcare Limited	20211210	3197	3245.45	3150.9	3222.8	137170	3222.8	up	up	correct
MFSL.NSE	Max Financial Services Limited	20211210	972.5	996.5	968.5	991.75	463657	991.75	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20211210	913.9	921.2	911.55	915.35	666253	915.35	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211210	211.9	213.7	208.9	209.85	236745	209.85	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211210	186.95	187.9	184.3	185.3	97006	185.3	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20211210	163	176	163	174.75	2938110	174.75	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20211210	907.8	955	903.05	942	1042028	942	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20211210	158.9	159.5	151.3	159.5	208943	159.5	up	up	correct
MINDTREE.NSE	Mindtree Limited	20211210	4590	4624	4526	4576.55	536455	4576.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20211210	26.4	27.15	25.85	27.15	1162978	27.15	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20211210	113.55	134.9	113.05	129.7	11337101	129.7	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20211210	10.4	10.4	9.9	10.05	35928	10.05	down	down	correct
MMFL.NSE	M M Forgings Limited	20211210	769.95	769.95	751.9	754.7	3452	754.7	down	down	correct
MMP.NSE	MMP Industries Limited	20211210	144.95	147	142.85	144.65	42293	144.65	down	down	correct
MMTC.NSE	MMTC Limited	20211210	43.85	44.65	43.15	44.3	2595156	44.3	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20211210	77.4	78.9	75.1	77.95	1775	77.95	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20211210	12.35	13.45	12.35	13.45	38127	13.45	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20211210	6.95	6.95	6.95	6.95	0	6.95
MOIL.NSE	MOIL Limited	20211210	173.3	174.65	171.2	172.55	245696	172.55	down	down	correct
MOLDTECH.NSE	Mold	20211210	76.1	80.9	76.1	79.35	38804	79.35	up	up	correct
MOLDTKPAC.NSE	Mold	20211210	765	782	750	768.2	163031	768.2	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211210	105.6	130.01	105.6	120.86	309339	120.86	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211210	575.5	579.65	570	571.5	29375	571.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20211210	19.85	20.45	18.85	19.25	47288	19.25	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20211210	56.9	58.35	56.1	56.35	2450622	56.35	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211210	225.5	231.35	225.35	228.8	6070051	228.8	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211210	952	967	928	933.55	174828	933.55	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211210	32.4	36.8	32.4	33.8	56217	33.8	up	up	correct
MPHASIS.NSE	Mphasis Limited	20211210	3110	3150	3107	3133.9	197909	3133.9	up	up	correct
MPSLTD.NSE	MPS Limited	20211210	705	718	700	703.25	14488	703.25	down	up	incorrect
MRF.NSE	MRF Limited	20211210	74055	75000	74000	74221	4831	74221	up	up	correct
MRO.NSE	TEK	20211210	57	57	54.5	55.85	9064	55.85	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211210	45	45.65	44.75	44.9	1236561	44.9	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20211210	9.1	10.85	9	10.7	6075452	10.7	up	up	correct
MSTCLTD.NSE	MSTC Limited	20211210	353.5	370.95	350.25	366.15	801494	366.15	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20211210	2330	2423	2304.55	2391.25	356788	2391.25	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20211210	7.6	9	7.45	9	4189009	9	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211210	25.9	27.2	25.4	25.7	15704919	25.7	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20211210	25.45	25.45	25.45	25.45	0	25.45
MUKANDLTD.NSE	Mukand Limited	20211210	122	129.95	122	126.75	25025	126.75	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20211210	54.5	54.5	52.3	52.45	20141	52.45	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20211210	52.35	53.95	52.35	53.6	107554	53.6	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20211210	123.7	126.8	123.3	126.1	13866	126.1	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211210	25.8	28.5	25.5	27.15	248730	27.15	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211210	358.2	372.25	358.2	365.7	13396	365.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211210	1508	1516	1489.15	1491.95	248646	1491.95	down	down	correct
NACLIND.NSE	NACL Industries Limited	20211210	74.7	74.7	72.25	73.35	91154	73.35	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211210	12.1	12.2	11.5	12.2	2453962	12.2	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211210	11.3	11.85	11.3	11.3	2904	11.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211210	34.55	35.9	33.65	34.45	13147	34.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211210	329.8	329.8	318.7	322.5	3920	322.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211210	118.9	119.8	113.2	117.7	36115	117.7	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20211210	250.9	257.9	245.7	250.25	26263	250.25	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211210	485.35	499	484.05	487.8	5165	487.8	up	up	correct
NAM.NSE	INDIA	20211210	374.9	376.75	369.15	370.85	702489	370.85	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20211210	865.65	872.85	862.55	869.15	146416	869.15	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20211210	263.4	297.8	262.05	279	400779	279	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20211210	99.5	101.25	97.65	98.95	26631910	98.95	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211210	5.7	5.7	5.7	5.7	0	5.7
NAUKRI.NSE	Info Edge (India) Limited	20211210	5678	5717.85	5636	5646	283981	5646	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211210	3915	3964.85	3895	3956.4	81093	3956.4	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20211210	41.8	43.4	41.1	41.9	571023	41.9	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20211210	99.2	102.1	98.15	99.1	340327	99.1	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20211210	2329.15	2355	2310	2335.45	14704	2335.45	up	up	correct
NBCC.NSE	NBCC (India) Limited	20211210	44.6	47.4	44.35	46.7	14041637	46.7	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211210	2389.2	2410	2321.65	2404.65	108	2404.65	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211210	113.5	113.5	111.45	112.25	128401	112.25	down	down	correct
NCC.NSE	NCC Limited	20211210	76.9	77.55	75.4	76	2171291	76	down	down	correct
NCLIND.NSE	NCL Industries Limited	20211210	226.95	226.95	220.8	222.8	83688	222.8	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20211210	1449	1449	1380	1388.4	269	1388.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20211210	108.45	108.45	103	105.45	118983	105.45	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20211210	327.85	337.95	325.65	332.5	9481	332.5	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20211210	92.9	94.9	87.8	91.75	174160	91.75	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211210	22.1	23.35	21.8	22.9	487762	22.9	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20211210	26.5	27.9	26.15	27.7	1098321	27.7	up	up	correct
NELCAST.NSE	Nelcast Limited	20211210	77.2	78.55	76.5	78.2	32948	78.2	up	up	correct
NELCO.NSE	Nelco Limited	20211210	729.95	733.65	710.5	724.8	23898	724.8	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20211210	1729.95	1770	1705.35	1726.1	97066	1726.1	down	up	incorrect
NESCO.NSE	Nesco Limited	20211210	595.7	605.65	594.65	595.75	31721	595.75	up	up	correct
NETF.NSE	Tata Mutual Fund	20211210	183	185	177.5	183.13	58191	183.13	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20211210	77	77.59	76.4	77.19	5674	77.19	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211210	45.98	45.98	44.9	44.9	1509	44.9	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20211210	24.9	24.9	22.83	22.9	32865	22.9	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20211210	184	184.11	182.27	183.22	800	183.22	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20211210	97.7	98.88	96	98.25	9366	98.25	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20211210	94.2	113	91.3	111.8	51430087	111.8	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20211210	1739.05	1754.5	1705.5	1715.45	9648	1715.45	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211210	596.6	630	588.1	620.95	266459	620.95	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20211210	8.65	8.65	8.65	8.65	200617	8.65
NFL.NSE	National Fertilizers Limited	20211210	51.45	53	51.4	52.5	521647	52.5	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20211210	574	590	572.2	576.15	175997	576.15	up	up	correct
NHPC.NSE	NHPC Limited	20211210	32.9	33	31.9	32.1	12527829	32.1	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20211210	145.95	148.6	145.25	146.1	267289	146.1	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211210	23.35	24	23	23.6	24814	23.6	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20211210	185	192.5	185	189.09	994683	189.09	up	up	correct
NIITLTD.NSE	NIIT Limited	20211210	391.8	416.75	391.8	408.25	1715434	408.25	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20211210	6.6	6.6	6.05	6.3	253348	6.3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20211210	2.5	2.5	2.3	2.5	300877	2.5
NILKAMAL.NSE	Nilkamal Limited	20211210	2410	2544.95	2382.2	2473.05	14290	2473.05	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20211210	431.15	441.7	431.1	437.6	3227	437.6	up	up	correct
NITCO.NSE	NITCO Limited	20211210	27.1	28	27	27.4	97130	27.4	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211210	1.45	1.45	1.45	1.45	62273	1.45
NITINSPIN.NSE	Nitin Spinners Limited	20211210	248.55	250	244	246.45	104451	246.45	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20211210	33.6	36	32.05	34.7	1244	34.7	up	up	correct
NLCINDIA.NSE	NLC India Limited	20211210	61.2	62.3	61.05	61.45	1168887	61.45	up	down	incorrect
NMDC.NSE	NMDC Limited	20211210	147	148.45	146.6	147.9	10477407	138.87	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20211210	241.05	243.7	239.1	240.6	385618	240.6	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211210	8.25	8.4	8	8.25	662498	8.25
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211210	9	9	8.75	9	1112	9
NOVARTIND.NSE	Novartis India Limited	20211210	793.95	804.9	793.95	801.7	12810	801.7	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20211210	193.2	193.2	191.2	193.02	367	193.02	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20211210	259.4	264.6	256.55	259.85	6537	259.85	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20211210	164.1	174.85	164.1	169.3	733864	169.3	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20211210	1601	1606.55	1586	1596.65	219	1596.65	down	down	correct
NTL.NSE	Neueon Towers Limited	20211210	2.2	2.25	2.1	2.2	76151	2.2
NTPC.NSE	NTPC Limited	20211210	126.1	126.7	124.4	126.15	8389566	126.15	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211210	510.55	513.95	503.65	508.65	24753	508.65	down	up	incorrect
NURECA.NSE	Nureca Limited	20211210	1495	1505.6	1481	1488.25	6183	1488.25	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211210	535	535	529.05	531.85	68427	531.85	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20211210	426.95	426.95	411	413.4	17137	413.4	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20211210	768.35	779.95	766	775.5	5318	775.5	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20211210	872	909.8	870.6	906	1159082	906	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211210	969.9	984.2	955	970.2	7076	970.2	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20211210	4239	4375	4236.05	4307.4	135380	4307.4	up	up	correct
OIL.NSE	Oil India Limited	20211210	209	209.4	204.35	205.05	554554	205.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211210	10.35	10.35	10.35	10.35	18021	10.35
OLECTRA.NSE	Olectra Greentech Limited	20211210	780	808.85	765	775.85	76522	775.85	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20211210	52.7	52.7	49	50.4	51150	50.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20211210	71.2	73.4	71.15	72.7	28406	72.7	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211210	46.95	46.95	44	45.1	255264	45.1	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211210	14.3	14.3	14.3	14.3	32561	14.3
ONEPOINT.NSE	One Point One Solutions Limited	20211210	74.95	75	70.2	70.75	29012	70.75	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211210	146.25	148	145.55	147.55	10324085	147.55	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20211210	105.6	109.7	105.6	108.5	434015	108.5	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20211210	263.75	279.5	263.75	276.95	37174	276.95	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211210	346	361.6	345	358.5	156101	358.5	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211210	2.75	2.75	2.75	2.75	0	2.75
ORBTEXP.NSE	Orbit Exports Limited	20211210	69	73.75	68.55	71.5	23741	71.5	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20211210	39.5	39.7	38	38.55	402450	38.55	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20211210	27.6	28.8	27.5	28.2	151769	28.2	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211210	10.8	10.8	10.05	10.25	101958	10.25	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20211210	365.35	367.4	357.95	360.45	10560	360.45	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20211210	162.2	166.95	162.2	165.85	329012	165.85	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20211210	371	383.35	371	378.1	120377	378.1	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20211210	40.85	41.35	40.05	40.5	171802	40.5	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20211210	70.1	77.8	70.1	75.6	41442	75.6	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211210	32.4	32.65	31.9	32.15	989729	32.15	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211210	2411	2435.05	2390	2395.6	3881	2395.6	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20211210	1.2	1.2	1.2	1.2	38260	1.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211210	33.85	33.85	33.85	33.85	101929	33.85
PAEL.NSE	PAE Limited	20211210	6.6	6.6	6.6	6.6	0	6.6
PAGEIND.NSE	Page Industries Limited	20211210	39650	40149.65	39526.4	39992	16553	39992	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20211210	934.9	942.45	930.65	936.1	9104	936.1	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20211210	82.75	83.7	80.6	81.8	13712	81.8	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20211210	225	229	218.6	222.25	20502	222.25	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20211210	200.5	205.85	200	200.65	72757	200.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20211210	61	67	61	65.8	46681	65.8	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20211210	255	260	251.7	254.95	76075	254.95	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20211210	13.15	13.75	12.85	13.75	802850	13.75	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20211210	117.8	120	117.5	118.6	572209	118.6	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20211210	22.35	23.65	21.1	22.2	4165897	22.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20211210	27.45	28.65	27.2	27.7	3459780	27.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211210	15.15	15.35	14.75	14.9	385854	14.9	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20211210	9	9	8.6	9	5645	9
PCJEWELLER.NSE	PC Jeweller Limited	20211210	27.7	28.3	26.75	27.1	3801552	27.1	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211210	35.95	36.8	35.15	36.45	198503	36.45	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20211210	4.3	4.3	4.3	4.3	0	4.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20211210	1725	1748	1620	1637.1	71455	1637.1	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20211210	15.8	16.5	15.55	16.35	15474	16.35	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20211210	2640	2661	2611	2650.1	313881	2650.1	up	up	correct
PENIND.NSE	Pennar Industries Limited	20211210	29.2	32.8	29.2	32.4	2919661	32.4	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20211210	15.3	16.45	14.8	15.95	627478	15.95	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20211210	4335.15	4358.9	4290	4337.6	118701	4337.6	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20211210	228.05	229.45	226.35	228.6	776080	228.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20211210	123.5	124.15	122.35	123.15	4366995	123.15	down	down	correct
PFIZER.NSE	Pfizer Limited	20211210	4893.5	4908.9	4857	4867.75	15581	4867.75	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20211210	75	76.05	73.65	74.5	19940	74.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20211210	19.6	20.2	19.6	19.7	1412978	19.7	up	up	correct
PGEL.NSE	PG Electroplast Limited	20211210	643.95	650	627.35	637	62899	637	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211210	15234	15433	15000	15115.55	17850	15115.55	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20211210	5262	5375.05	5211.35	5256.9	4006	5256.9	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20211210	367	374.85	360.15	362.95	12322	362.95	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211210	222	234.7	222	231.8	2036610	231.8	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211210	1025	1041.25	996.65	1029.5	147146	1029.5	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20211210	2280.35	2340.25	2270.25	2325.75	1777658	2325.75	up	down	incorrect
PIIND.NSE	PI Industries Limited	20211210	2950	2957.6	2900.1	2915.4	63692	2915.4	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211210	1914	1933	1870	1903.6	29161	1903.6	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211210	7.8	7.8	7.5	7.55	1336977	7.55	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20211210	188.3	190.4	187.05	188.05	7781	188.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211210	62	62.45	60.95	61.95	197140	61.95	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20211210	234.7	244.4	230.1	243.95	504206	243.95	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211210	299.85	300	281.05	290	280	290	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211210	240.65	244.25	235.9	239	15601	239	down	up	incorrect
PNB.NSE	Punjab National Bank	20211210	39.5	41.05	39.25	40.75	52245056	40.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20211210	65.5	71.4	65.5	69.55	1165059	69.55	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20211210	586.7	588.05	573	582.6	480732	582.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20211210	45.75	47.4	45.3	46.05	16453	46.05	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20211210	310	310	295.9	299.15	582372	299.15	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211210	177.45	188.6	177.45	186.55	4147	186.55	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20211210	304.55	307.45	300	304.15	3492	304.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20211210	663.35	680	636.05	645.6	89719	645.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20211210	2384.9	2489.9	2362.7	2471.65	469117	2471.65	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20211210	989	1005	965	982.15	75655	982.15	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20211210	1990	2085	1982.05	2043.7	728120	2043.7	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211210	220.4	221.7	213.95	215.75	36667	215.75	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211210	213.9	217.1	210.4	211.35	2576918	211.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20211210	204.25	204.25	201.85	202.65	4623302	199.71	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211210	2633.25	2668	2590	2601.75	21783	2601.75	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20211210	1015	1018.85	994.1	999.6	11233	999.6	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20211210	230.55	233.85	228	230.65	5690	230.65	up	up	correct
PPL.NSE	Prakash Pipes Limited	20211210	146.9	146.9	142.5	144.15	118317	144.15	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20211210	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211210	17.95	19	17.2	19	536340	19	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20211210	347.75	358.5	335.6	355.45	424122	355.45	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20211210	57.4	57.95	57.2	57.55	670826	57.55	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211210	5.85	6.4	5.85	6.25	8895225	6.25	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20211210	43.9	43.9	42.6	43.7	8502	43.7	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20211210	146.7	146.7	141.75	143.65	261158	143.65	down	up	incorrect
PRECOT.NSE	Precot Limited	20211210	278.95	278.95	270.1	275.3	5894	275.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20211210	297.8	300	294.05	297.75	19784	59.55	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211210	242.5	252	238	246.7	16887	246.7	up	up	correct
PREMIER.NSE	Premier Limited	20211210	9.55	9.55	9.55	9.55	272616	9.55
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211210	84	84	77.3	80.65	80293	80.65	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20211210	27.85	28.5	27.4	28.3	83534	28.3	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20211210	465	479	447	472.7	828179	472.7	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20211210	120.1	128	120.1	126.2	2368789	126.2	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20211210	107	108.5	101	103.95	39551	103.95	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211210	720	734.8	720	725.75	125635	725.75	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20211210	31.8	31.8	29.9	30.55	544184	30.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20211210	132.05	134	129.3	132.05	214489	132.05
PSB.NSE	Punjab & Sind Bank	20211210	16.85	17.7	16.7	17.3	834650	17.3	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20211210	510.1	534.8	508	530	309025	530	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20211210	29.98	30.6	29.5	30.52	1653923	30.52	up	down	incorrect
PTC.NSE	PTC India Limited	20211210	112.15	113.7	112	112.75	502175	112.75	up	up	correct
PTL.NSE	PTL Enterprises Limited	20211210	51.5	51.8	50.1	51.35	35529	25.68	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211210	1519.95	1562.5	1496.05	1503	11930	1503	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20211210	2.55	2.65	2.5	2.65	520673	2.65	up	up	correct
PURVA.NSE	Puravankara Limited	20211210	139.5	145	136.6	144.15	213426	144.15	up	down	incorrect
PVR.NSE	PVR Limited	20211210	1490	1498	1460	1465	830801	1465	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20211210	2055	2060	2053	2055.3	922	41.11	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20211210	1824	1826	1824	1826	11	1826	up	up	correct
QUESS.NSE	Quess Corp Limited	20211210	835	844.5	825.2	829.85	33544	829.85	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211210	231.9	236	229.2	230.2	162799	230.2	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20211210	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20211210	1.65	1.65	1.65	1.65	7162	1.65
RADICO.NSE	Radico Khaitan Limited	20211210	1120	1120.35	1091.95	1101.65	142823	1101.65	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20211210	23.4	23.4	23.1	23.25	136364	23.25	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20211210	122.5	123.3	122.15	122.45	430663	122.45	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20211210	220.4	222	219	220.2	1195572	220.2	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211210	762.95	765.65	752	756.5	119785	755.49	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20211210	2118.9	2118.9	2050	2083.15	1981	2083.15	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20211210	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211210	33.95	33.95	33.95	33.95	70055	33.95
RAJTV.NSE	Raj Television Network Limited	20211210	36.65	39.35	36.25	38.55	26946	38.55	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20211210	7.7	7.7	7.7	7.7	0	7.7
RALLIS.NSE	Rallis India Limited	20211210	258	264.15	257.1	262.2	456098	262.2	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211210	20.35	20.95	20	20.6	83909	20.6	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211210	244.85	244.85	231.95	235.1	26530	235.1	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20211210	983.65	995.5	982.75	992.7	132126	992.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20211210	257.35	260.65	254.6	259.3	30462	259.3	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211210	447.1	496	447.1	474.9	474220	474.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211210	220.5	238	210.15	218.05	331831	218.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20211210	27.35	27.65	25.8	26.4	1257007	26.4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20211210	282	282	267	277.2	8047	277.2	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211210	635.45	645	610	636.35	74856	636.35	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211210	1959	2025	1959	2017.25	25088	2017.25	up	up	correct
RAYMOND.NSE	Raymond Limited	20211210	644.95	667.7	643.65	656.55	1046349	656.55	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20211210	801	821.95	794.95	802.6	4126	802.6	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20211210	197.2	199.25	195.75	198.45	5184030	198.45	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211210	74.05	75.5	73.85	74.6	1008163	74.6	up	up	correct
RCOM.NSE	Reliance Communications Limited	20211210	3.8	4.3	3.75	4.3	127025914	4.3	up	up	correct
RECLTD.NSE	REC Limited	20211210	135.15	136.95	134.2	136.25	9120258	136.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20211210	156.1	159.45	154.1	155	6670706	155	down	down	correct
REFEX.NSE	Refex Industries Limited	20211210	130	130	126.05	127.25	34460	127.25	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20211210	1.85	1.85	1.85	1.85	0	1.85
RELAXO.NSE	Relaxo Footwears Limited	20211210	1300.4	1300.4	1281.9	1288.9	180726	1288.9	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20211210	14.1	14.75	13.5	14.75	7512099	14.75	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20211210	2440.25	2466	2430.35	2458.95	3860176	2458.95	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20211210	149.75	155	148.6	152.6	1528314	152.6	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20211210	107.25	109.2	104.5	109.1	2876372	109.1	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20211210	241.6	241.6	231.5	234.3	9926	234.3	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20211210	32.6	33.25	32.25	33.25	8978948	33.25	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20211210	298.25	301.25	293.65	295.4	56998	295.4	down	down	correct
REPRO.NSE	Repro India Limited	20211210	563	638.8	555.8	590.55	22241	590.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20211210	114.8	116.9	112.5	112.95	74269	112.95	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20211210	678.3	694.95	670	685.05	1366	685.05	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20211210	930	940.35	920	929.05	36675	929.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20211210	4.2	4.3	3.95	4.3	3227410	4.3	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20211210	43.1	45.2	42.75	44.1	616708	44.1	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211210	937.7	1011.95	929.1	974.3	2809304	974.3	up	up	correct
RITES.NSE	RITES Limited	20211210	269.4	271.5	267.95	268.95	79063	268.95	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211210	10.25	10.25	10.25	10.25	0	10.25
RKFORGE.NSE	Ramkrishna Forgings Limited	20211210	945	968.5	943	948.05	74259	948.05	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211210	2.1	2.15	2.05	2.15	215535	2.15	up	up	correct
RML.NSE	Rane (Madras) Limited	20211210	358.85	359.35	355.35	356.8	6247	356.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211210	3.1	3.15	3.1	3.15	1077182	3.15	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20211210	20.45	20.8	19.25	20.8	417510	20.8	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20211210	86.9	86.9	85.1	85.85	7661	85.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20211210	2.95	3	2.9	3	1032643	3	up	up	correct
ROLTA.NSE	Rolta India Limited	20211210	5.25	5.45	5.05	5.45	681529	5.45	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20211210	1373	1382	1348	1363.9	35839	1363.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20211210	137.9	141	136	138.4	28708	138.4	up	up	correct
ROUTE.NSE	Route Mobile Limited	20211210	1870.4	1873.7	1838	1844.55	129300	1844.55	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20211210	617	629	614.8	616.35	17597	616.35	down	down	correct
RPOWER.NSE	Reliance Power Limited	20211210	13.8	14	13.65	14	10508684	14	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211210	59.8	60	58.5	59.4	64662	59.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211210	34.5	35.4	34.25	34.8	63050	34.8	up	up	correct
RSWM.NSE	RSWM Limited	20211210	464.95	475.55	461.5	466.5	58766	466.5	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20211210	315.9	315.9	309	309.3	41101	309.3	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211210	4.9	4.9	4.9	4.9	2426857	4.9
RUBYMILLS.NSE	The Ruby Mills Limited	20211210	262.6	269	260.95	266.35	5740	266.35	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20211210	917	930	916.3	924.95	11437	924.95	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211210	6.85	7.15	6.75	7.15	355733	7.15	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20211210	78.95	81	78.55	79.45	17089	79.45	up	up	correct
RUPA.NSE	Rupa & Company Limited	20211210	430.7	432.3	423.45	425.4	101135	425.4	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20211210	36.3	37.4	36.2	36.6	4915236	36.6	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20211210	25.05	25.05	23.15	25.05	542	25.05
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211210	9.5	9.5	9.05	9.5	75832	9.5
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211210	1.85	1.85	1.85	1.85	1179	1.85
SADBHAV.NSE	Sadbhav Engineering Limited	20211210	43.4	43.7	42.1	42.3	474044	42.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211210	15.85	16.2	15.5	15.7	722224	15.7	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20211210	850.1	854	833	844.3	5374	844.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211210	46.7	46.8	44.6	46.5	152781	46.5	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20211210	257	259	250.9	252	30001	252	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20211210	111.1	112.75	110.05	112.25	31774104	112.25	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20211210	150.5	155.5	145.85	149.3	33405	149.3	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20211210	15.8	16	15.4	15.75	302394	15.75	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20211210	972.95	1005.25	960	972.7	23793	972.7	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20211210	12.55	14.15	12.55	14.05	1635651	14.05	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20211210	232.5	238.9	228.5	234.15	65467	234.15	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20211210	204	211.85	203.1	209.4	4381	209.4	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20211210	9	9.95	9	9.95	1089633	9.95	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20211210	205.6	211.05	203	204.9	45592	204.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20211210	4.55	4.55	4.55	4.55	70773	4.55
SANCO.NSE	Sanco Industries Limited	20211210	8.7	8.85	8.5	8.85	64484	8.85	up	up	correct
SANDESH.NSE	The Sandesh Limited	20211210	800	816	790.1	792.5	1549	792.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211210	268.45	272	263.2	269.3	43479	269.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20211210	286.6	298.7	281.2	284.1	66777	284.1	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20211210	58.85	59.3	55.9	56.5	2462354	56.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211210	230	234	223.7	225.6	177385	225.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20211210	25.8	26.5	25.65	26.3	21060	26.3	up	up	correct
SANOFI.NSE	Sanofi India Limited	20211210	7669.9	7709	7641	7664.1	18594	7664.1	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211210	0.8	0.8	0.75	0.8	1837970	0.8
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211210	760.05	779.35	751	761.4	23607	761.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20211210	4970	5120	4835	5085.65	13384	5085.65	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211210	56.55	59.25	56.55	57.7	223070	57.7	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20211210	1105	1118	1103.6	1110.7	14245	1110.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211210	461.05	477	453.6	474.35	32634	474.35	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211210	3.35	3.35	3.35	3.35	0	3.35
SATIA.NSE	Satia Industries Limited	20211210	88.3	89	87.7	88.25	69059	88.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20211210	95.9	100.5	94	98	1137936	98	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211210	955.75	963.95	920.05	921.95	7864424	921.95	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211210	154.89	154.89	152.8	153.36	1702	153.36	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20211210	1161	1177.8	1156.8	1175.6	949040	1175.6	up	up	correct
SBIN.NSE	State Bank of India	20211210	488.5	495.95	484.4	494.7	13261408	494.7	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20211210	10.25	10.25	9.6	9.7	376529	9.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20211210	7946.4	7970	7809.5	7949.65	4799	7949.65	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20211210	113.9	123.6	113	120.85	182119	120.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211210	114.95	115.85	110.55	112.4	526339	112.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20211210	150.4	152.4	148.15	149.3	1537573	149.3	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20211210	40.95	42	40.8	41.7	84544	41.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20211210	1005.3	1073.3	1005.3	1073.3	17958	1073.3	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20211210	141.8	146	139.8	143.75	56203	143.75	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20211210	20.9	23.1	20.9	23.1	64944	23.1	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20211210	171	185	168.6	181.25	18881683	181.25	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211210	160.4	160.9	159.05	159.65	10085	159.65	down	down	correct
SETCO.NSE	Setco Automotive Limited	20211210	16	16.3	15.8	16.15	150644	16.15	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20211210	204.11	206.36	204.11	206.36	48	206.36	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20211210	4254.9	4254.9	4230.05	4232.4	10889	4232.4	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20211210	178.93	179.15	177.75	178.94	196907	178.94	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211210	368	374	368	371.42	19076	371.42	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20211210	445.49	446.19	438.1	444.97	8544	444.97	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211210	1.65	1.65	1.65	1.65	43013	1.65
SEYAIND.NSE	Seya Industries Limited	20211210	57.8	57.8	55	55.75	20302	55.75	down	down	correct
SFL.NSE	Sheela Foam Limited	20211210	3257.5	3310	3253.75	3288	15272	3288	up	up	correct
SGL.NSE	STL Global Limited	20211210	15.25	16.2	14.8	15.4	41177	15.4	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20211210	59.6	59.6	54.35	55.1	65632	55.1	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211210	617	630	612.05	621.15	40845	621.15	up	up	correct
SHALBY.NSE	Shalby Limited	20211210	140.25	145	139.45	140.95	260358	140.95	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20211210	106	109.8	105.75	108.65	158753	108.65	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20211210	519	537.9	518.15	523.3	87253	523.3	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20211210	150.65	164.9	149.3	160.9	351665	160.9	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20211210	332	339.5	332	333.85	129118	333.85	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211210	805	848	795.4	835.75	26734	835.75	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20211210	457.7	457.7	440.2	443.44	418	443.44	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211210	130.45	136.5	128.6	133.3	18922	133.3	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20211210	396	402.9	390	394.85	50542	394.85	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211210	583.3	593.45	577	590.25	160210	590.25	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211210	28.5	28.5	27.2	27.75	50662	27.75	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211210	109.8	112.35	106.5	109.65	16727	109.65	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20211210	215.9	249.15	214.6	231.55	130861	231.55	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20211210	150.75	156.95	150.7	154.35	364804	154.35	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20211210	364.8	373.35	362.45	368.3	96545	368.3	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211210	76.4	80.15	74.5	78.5	329214	78.5	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20211210	26305	26527.6	26182.7	26406.45	20165	26406.45	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211210	213.1	225	211.9	223.65	80639	223.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20211210	15.8	15.9	14.25	14.65	250330	14.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20211210	1.9	1.9	1.85	1.9	5608124	1.9
SHREYANIND.NSE	Shreyans Industries Limited	20211210	98.1	104	98.1	101.6	29078	101.6	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211210	262.35	265.7	257.05	261.35	29619	261.35	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211210	855.05	900	855.05	892	143	892	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211210	2045	2055.2	2012.35	2026.7	13697	2026.7	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20211210	7.45	7.6	7.25	7.5	1014412	7.5	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211210	13.55	13.85	13.1	13.45	253848	13.45	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211210	328.4	334.8	328.4	331.75	209368	331.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20211210	12.3	12.3	12.3	12.3	1577	12.3
SICAL.NSE	Sical Logistics Limited	20211210	13.35	13.95	12.9	13.9	339287	13.9	up	up	correct
SIEMENS.NSE	Siemens Limited	20211210	2273.8	2469.95	2271.6	2445.35	3375572	2445.35	up	up	correct
SIGIND.NSE	Signet Industries Limited	20211210	43	43	40.8	41.6	25363	41.6	down	down	correct
SIL.NSE	Standard Industries Limited	20211210	14.45	14.7	13.65	14.7	35623	14.7	up	up	correct
SILINV.NSE	SIL Investments Limited	20211210	327.2	327.9	312	318.6	1422	318.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211210	23.65	25.3	23.65	25.3	2886	25.3	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211210	20.4	20.75	20.4	20.75	123731	20.75	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211210	49.25	50.15	47.6	50.15	127271	50.15	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20211210	10	10.4	9.55	10	9443225	10
SIRCA.NSE	Sirca Paints India Limited	20211210	584	591.45	571.25	574.65	46131	574.65	down	down	correct
SIS.NSE	SIS Limited	20211210	467	471	465	467.85	104446	467.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20211210	2.9	2.9	2.8	2.9	7037304	2.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20211210	456	460.3	449.3	455.65	56323	455.65	down	up	incorrect
SJVN.NSE	SJVN Limited	20211210	28.5	28.8	28.45	28.6	1126678	28.6	up	up	correct
SKFINDIA.NSE	SKF India Limited	20211210	4029.4	4047	3886.3	3923	30926	3923	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20211210	2.75	2.75	2.75	2.75	0	2.75
SKIPPER.NSE	Skipper Limited	20211210	74.8	74.9	73.1	73.35	85244	73.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211210	68.85	70.9	68.75	69.85	70705	69.85	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20211210	114	118	112.05	115.1	70827	115.1	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20211210	674.75	680.4	669	671.4	8665	671.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20211210	850.4	859	825.3	838.85	4183	838.85	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211210	126.85	128.5	126	126.6	59535	126.6	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20211210	40.05	41.25	40	41.05	732091	41.05	up	down	incorrect
SOBHA.NSE	Sobha Limited	20211210	894.5	918	887	900.65	817667	900.65	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211210	1160	1174.9	1141.1	1150.95	31527	1150.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211210	2713.7	2730	2690.8	2716.7	21202	2716.7	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20211210	848	867.05	846.45	856.8	6527	856.8	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211210	11.85	11.85	11.85	11.85	0	11.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211210	36.6	37.45	36.4	37.15	23615	37.15	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211210	777.95	792	775.25	789.3	1666681	789.3	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20211210	837.05	843.55	826	829.8	84258	829.8	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211210	110.5	111.85	108.8	109.3	34908	109.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20211210	1155	1191	1155	1165.4	11632	1165.4	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211210	9.2	9.65	9.2	9.5	22343397	9.5	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211210	150	150	145	146.45	23168	146.45	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20211210	397.85	397.85	387	389.4	16219	389.4	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211210	449.45	464.9	443.8	454.95	124826	454.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211210	250.8	259.2	248	258.1	615847	258.1	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20211210	2.1	2.1	2.1	2.1	0	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211210	102.8	106.8	101	103.6	81031	103.6	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20211210	109	110.75	108.25	109.6	204782	109.6	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20211210	2.4	2.4	2.4	2.4	34118	2.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211210	51.7	52.8	51.15	51.75	784574	51.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20211210	69.85	70.75	69.1	70.35	2363069	70.35	up	up	correct
SPLIL.NSE	SPL Industries Limited	20211210	44	44.8	43.15	44.05	31999	44.05	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20211210	23.6	23.8	22	22.4	190722	22.4	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20211210	11.7	11.9	11.05	11.85	10016509	11.85	up	up	correct
SPYL.NSE	Shekhawati Poly	20211210	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20211210	173	194	171.6	186.3	79816	186.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211210	5.2	5.35	5	5.35	1351057	5.35	up	up	correct
SRF.NSE	SRF Limited	20211210	2133.45	2156	2122.45	2148.85	397700	2148.85	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211210	329.5	336.35	323.5	328.9	10182	328.9	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211210	197	208.8	195.6	207.9	161919	207.9	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211210	1500	1517.05	1475.55	1504.35	549077	1504.35	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20211210	899	900	846.15	862.45	30222	862.45	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20211210	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20211210	466	467.8	458.15	460.45	3065546	460.45	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20211210	97.9	97.9	96.5	96.7	79383	96.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20211210	134.8	134.8	132.1	133.7	21783	133.7	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211210	96.2	98.9	95	97.15	31618	97.15	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20211210	57.4	57.4	56.2	56.95	11646	56.95	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20211210	112.2	116.9	112.05	115.1	1568055	115.1	up	up	correct
STEL.NSE	STEL Holdings Limited	20211210	162.15	170	162.05	168.1	35059	168.1	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20211210	186.65	191	182.8	189	28663	189	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20211210	295	300	291.35	295.3	935612	295.3	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211210	976	980	957.05	959.75	47845	959.75	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20211210	20.9	20.9	20.9	20.9	10	20.9
SUBROS.NSE	Subros Limited	20211210	358	361.4	353.15	357.7	8383	357.7	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211210	567.5	573	565.75	570.4	40975	570.4	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20211210	8.6	9.2	8.4	9.2	762942	9.2	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211210	374	378	371.6	373.8	136278	373.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20211210	11.3	11.3	10.75	11.15	51093	11.15	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20211210	654.9	657	647.1	654.3	2958	654.3	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20211210	3975	4036.7	3974.9	4006.55	2949	4006.55	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211210	2.4	2.4	2.25	2.3	424127	2.3	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20211210	2314	2314	2269.8	2281.25	6511	2281.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211210	82.95	83.7	81	81.5	127240	81.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211210	381	381.85	368	369.75	4270	369.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211210	875.9	880.55	860	862	26785	862	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211210	73.8	74.25	73.05	73.75	138645	73.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211210	754.2	775	754.2	761.35	2950388	761.35	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20211210	439.5	444.2	432	436.25	342473	436.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20211210	542.15	553.5	540.75	550.5	1483304	550.5	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20211210	160.35	171.75	160.35	168.75	90286	168.75	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20211210	11.9	12.1	11.15	11.6	52733	11.6	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20211210	728.9	729	713.3	723.8	67724	723.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211210	409.4	423	408.8	416.5	288238	416.5	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20211210	2342.5	2415.05	2323.25	2374.1	62783	2374.1	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20211210	19.65	20.55	18.65	19.7	158319	19.7	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20211210	8.5	8.95	8.35	8.65	286537	8.65	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211210	66	70.8	62	69.3	154554	69.3	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211210	636	636	619.25	623.05	38047	623.05	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211210	76.4	77.35	75.4	76.25	135944	76.25	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20211210	333.15	333.15	319.65	333.15	94657	333.15
SUVEN.NSE	Suven Life Sciences Limited	20211210	94.85	95.45	93.75	94.05	250445	94.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211210	517.5	519.85	506.2	517.15	93355	517.15	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20211210	7.7	7.85	7.65	7.85	119073478	7.85	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20211210	121.65	124.15	119.3	123.5	33542	123.5	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20211210	1670	1679	1667.3	1672.7	3167	1672.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211210	252.35	254.7	248.5	249.65	4504	249.65	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211210	398	401.05	388.35	391.85	685016	391.85	down	down	correct
SYMPHONY.NSE	Symphony Limited	20211210	969.25	984	966.05	978.5	12452	978.5	up	up	correct
SYNGENE.NSE	Syngene International Limited	20211210	595	608.9	592.3	602.25	574901	602.25	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211210	69.3	69.3	69.3	69.3	0	69.3
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211210	136.45	136.7	134.8	135.95	46355	135.95	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20211210	49.4	50.15	47.5	48.25	1110498	48.25	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211210	404.9	408	390.2	391.55	59637	391.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20211210	1891.55	1939	1772.1	1794.05	1120885	1794.05	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20211210	16.55	18.25	16.55	18.25	145247	18.25	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20211210	4.95	4.95	4.85	4.95	14395	4.95
TARMAT.NSE	Tarmat Limited	20211210	70.2	70.2	67.25	69.2	57026	69.2	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211210	13465	13650	13376	13487.2	970	13487.2	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20211210	935.85	952	931.65	940.15	2306800	940.15	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20211210	213	219.25	212.1	216.45	2512575	216.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20211210	1370	1394.9	1350.1	1391.75	281714	1391.75	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20211210	781.65	781.95	765.35	769.65	1412794	769.65	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20211210	5974	6050	5877	5993.75	165738	5993.75	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20211210	1451	1461.55	1440.2	1445.45	12751	1445.45	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20211210	892.5	917.9	890	908.1	56893	908.1	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20211210	487.75	496.8	486.55	494.45	14567815	494.45	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20211210	257.9	264.75	257	258.65	2420913	258.65	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20211210	226.4	229.9	225.4	228	26363105	228	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20211210	1173.45	1188.9	1167.6	1180	4812130	1180	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211210	762.4	769	759	764.5	49074	764.5	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211210	2488	2534.7	2481.7	2494.8	40170	2494.8	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211210	81.1	81.9	80.3	81	176750	81	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20211210	680.5	688.5	671.2	675.1	32148	675.1	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20211210	324.45	338.95	321	324.7	344	324.7	up	up	correct
TCIEXP.NSE	TCI Express Limited	20211210	2245	2308	2220	2292.6	48439	2292.6	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20211210	6.25	6.3	6.1	6.25	6174	6.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211210	808.6	818.8	800.55	805.15	9822	805.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211210	514.4	516.85	501	506.3	8116	506.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20211210	3585	3642	3575.1	3636.8	1510718	3636.8	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20211210	395	427	394.35	413.45	82941	413.45	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211210	4128.6	4199	4098.2	4165.9	39812	4165.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20211210	5.8	5.85	5.4	5.75	10682	5.75	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20211210	1611	1611.2	1578.55	1602.65	1776362	1602.65	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211210	231.45	236	230.95	234.75	818683	234.75	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20211210	457	460	443.1	445.9	163478	445.9	down	down	correct
TERASOFT.NSE	Tera Software Limited	20211210	48.25	52.1	47.75	52.1	81961	52.1	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211210	58.2	59.4	57.55	58.9	18068	58.9	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211210	75	75.75	73.5	75.75	261997	75.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211210	30.4	30.6	30	30.2	593906	30.2	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211210	61.9	62	60.75	61.05	128128	61.05	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20211210	6.65	6.8	6.2	6.2	19285	6.2	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211210	9.2	9.2	8.8	9.2	19490	9.2
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211210	1332	1357	1310	1344.3	9670	1344.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211210	99.65	100	98	98.7	12464	98.7	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20211210	945.05	981	945.05	959.85	5343	959.85	up	up	correct
THERMAX.NSE	Thermax Limited	20211210	1730	1943.8	1729.95	1845.85	799712	1845.85	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211210	68.8	69.45	66.2	67.75	228980	67.75	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211210	37.1	37.1	37.1	37.1	987	37.1
THYROCARE.NSE	Thyrocare Technologies Limited	20211210	1080	1105	1061.5	1100.75	116488	1100.75	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20211210	89	90	86	89.2	172145	89.2	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211210	1506.7	1529.95	1495	1500	36562	1500	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211210	820.25	838	811.35	819.25	4061	819.25	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20211210	1678	1678	1655	1660.85	43446	1660.85	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20211210	7.4	7.4	7.05	7.3	56854	7.3	down	down	correct
TIL.NSE	TIL Limited	20211210	157.95	157.95	149.25	150.25	5572	150.25	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20211210	49.7	49.75	46.2	48.7	15918	48.7	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20211210	72.4	75.5	72.15	74.1	1611611	74.1	up	up	correct
TIMKEN.NSE	Timken India Limited	20211210	1909.6	1990	1909.6	1962.55	39683	1962.55	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20211210	283.85	288.3	281.45	282.8	147543	282.8	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20211210	1709.3	1709.3	1650.05	1708.15	48541	1708.15	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211210	234	237.25	231.75	235.25	253646	235.25	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20211210	10.8	11.2	10.35	10.75	78399	10.75	down	down	correct
TITAN.NSE	Titan Company Limited	20211210	2385.4	2385.4	2296.3	2339.35	2288164	2339.35	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211210	16.45	16.45	15.75	16.1	55350	16.1	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211210	105.65	106.8	104.95	106.2	202673	106.2	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211210	127.4	130.25	127.4	127.95	77422	127.95	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211210	7.6	7.6	7.25	7.55	109731	7.55	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211210	92.7	94.95	92.55	93.7	3525	93.7	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211210	3082.5	3128.65	3072.05	3086.65	67678	3086.65	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20211210	580.85	582.4	567.9	579.7	628423	579.7	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211210	124.35	124.4	120.1	121.9	4749	121.9	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20211210	173	173	156.55	169.45	12123	169.45	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211210	10.55	10.55	9.4	10.05	59479	10.05	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20211210	106	109.7	93.35	95.25	777915	95.25	down	up	incorrect
TRENT.NSE	Trent Limited	20211210	1040	1040	1025	1035.95	232075	1035.95	down	down	correct
TRF.NSE	TRF Limited	20211210	164.15	167	156	161.55	40940	161.55	down	up	incorrect
TRIDENT.NSE	Trident Limited	20211210	56	56.85	52.25	54.7	72261419	54.7	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20211210	121.4	131.7	120.05	125.4	515865	125.4	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211210	28.85	32.45	28.6	31.45	1854124	31.45	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20211210	183.5	187.35	182.85	184.7	192607	184.7	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211210	225.45	225.6	216.15	218.4	567130	218.4	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20211210	779	815.05	779	792.25	115678	792.25	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20211210	10744	11384.4	10653.45	10992.3	77461	1099.23	up	up	correct
TTL.NSE	T.T. Limited	20211210	87.95	89.75	87.1	87.6	21122	87.6	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211210	144.9	148.25	141	148.25	1446964	148.25	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20211210	45	50.75	44.5	49.75	72042027	49.75	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20211210	185	185	179.15	181.55	97189	181.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20211210	685	691	678.55	682.25	1066005	682.25	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20211210	2133	2163.05	2100	2120.25	2581	2120.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20211210	416	430	413.9	425.9	257311	425.9	up	up	correct
TVVISION.NSE	TV Vision Limited	20211210	3.2	3.2	3.2	3.2	3134	3.2
TWL.NSE	Titagarh Wagons Limited	20211210	91.9	92.9	90.75	91.15	208898	91.15	down	down	correct
UBL.NSE	United Breweries Limited	20211210	1565.3	1608	1562.2	1595.85	356245	1595.85	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211210	142.2	144.6	141	142.8	19119	142.8	up	up	correct
UCOBANK.NSE	UCO Bank	20211210	13.4	13.9	13.35	13.75	6431949	13.75	up	up	correct
UFLEX.NSE	Uflex Limited	20211210	543.15	550	536.15	543.8	176118	543.8	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20211210	100.95	103.5	100.45	101.65	280696	101.65	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211210	30	32.45	29.3	32.45	1523846	32.45	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20211210	3.5	3.65	3.5	3.65	1677467	3.65	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211210	140	142.35	139.85	141	611919	141	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211210	19.35	19.65	19.25	19.5	2528706	19.5	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20211210	7450	7451.85	7390.3	7440.45	144726	7440.45	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20211210	72.5	72.8	71.05	71.7	7473	71.7	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211210	5.25	5.4	5	5.35	70587	5.35	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211210	273.5	273.5	257.3	263.5	256651	263.5	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20211210	119.6	120.5	118.2	119.45	7642	119.45	down	down	correct
UNIONBANK.NSE	Union Bank of India	20211210	47	49.7	46	48.7	27993965	48.7	up	down	incorrect
UNITECH.NSE	Unitech Limited	20211210	2.45	2.5	2.4	2.5	10003531	2.5	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211210	344.05	348.75	342.3	345.05	1054	345.05	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20211210	64.2	65.5	63.65	64.25	12291	64.25	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20211210	154.9	157.95	153.6	156.15	20691	156.15	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211210	787.8	787.8	747	751.25	8879	751.25	down	up	incorrect
UPL.NSE	UPL Limited	20211210	741.95	747.65	734.85	737.45	1084590	737.45	down	up	incorrect
URJA.NSE	Urja Global Limited	20211210	10.2	10.25	10	10.25	1998412	10.25	up	up	correct
USHAMART.NSE	Usha Martin Limited	20211210	89.2	93	88.6	90.15	833697	90.15	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20211210	1010	1024.05	979	999.2	662024	999.2	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20211210	43.75	45.5	43.75	44.98	21427	44.98	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20211210	1840.95	1849	1820.95	1840.5	5893	1840.5	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20211210	615	620	615	618.5	902	618.5	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20211210	51.19	51.19	48.7	49.15	5505	49.15	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211210	5.65	5.7	5.3	5.3	6641419	5.3	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211210	185.75	186.9	181	182.45	51759	182.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20211210	192.9	192.9	179.1	185.95	112648	185.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20211210	986	1001.95	986	999.65	33004	999.65	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211210	571.2	587	566.5	583.75	89015	583.75	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20211210	34.2	34.4	33.55	34.1	40345	34.1	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20211210	36.2	37.8	35.8	37	3753800	37	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20211210	1082	1098	1080.55	1084.05	22072	1084.05	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211210	50.75	53.85	50.4	53.35	349314	53.35	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211210	23.4	24.9	23.4	24.65	9478	24.65	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20211210	329	337.5	323.1	332.5	763335	332.5	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20211210	25	26.35	24.05	25.7	1173869	25.7	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20211210	15.85	17.95	15.7	16.25	220325	16.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20211210	895	898.2	880.7	891.25	220920	891.25	down	up	incorrect
VEDL.NSE	Vedanta Limited	20211210	347	352.5	346	349.7	8770813	336.49	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20211210	2601	2644.2	2585	2593.65	50522	2593.65	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20211210	491	491	473.1	476.65	63188	476.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20211210	84.2	84.25	82.55	83.7	41543	83.7	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20211210	1154.95	1157.1	1142	1151.55	1819	1151.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20211210	109.95	109.95	107.2	108.55	36337	108.55	down	down	correct
VGUARD.NSE	V	20211210	243.9	243.9	235.5	238.2	182865	238.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20211210	2999.7	2999.7	2935.85	2942.75	373	2942.75	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20211210	3.85	3.85	3.85	3.85	13743	3.85
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211210	351	354.95	348.55	350.1	59396	350.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20211210	3.85	3.85	3.85	3.85	767994	3.85
VIKASECO.NSE	Vikas EcoTech Limited	20211210	2.3	2.3	2.25	2.3	3968783	2.3
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211210	1.65	1.95	1.6	1.95	18022327	1.95	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20211210	3.95	4	3.85	3.95	1417904	3.95
VIMTALABS.NSE	Vimta Labs Limited	20211210	422	422.8	410.4	414.8	80378	414.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20211210	1879.7	1899.15	1870	1889	24859	1889	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211210	1071.1	1100	1063.05	1084.3	6386	1084.3	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211210	242.4	247	240.05	242.3	31603	242.3	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20211210	20.3	20.45	20	20.3	130473	20.3
VIPIND.NSE	VIP Industries Limited	20211210	542	553.45	536	550.05	236772	550.05	up	up	correct
VIPULLTD.NSE	Vipul Limited	20211210	28.75	28.75	28.75	28.75	8129	28.75
VISAKAIND.NSE	Visaka Industries Limited	20211210	644.8	650.15	636.35	642.9	16947	642.9	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20211210	13.6	13.9	13.2	13.8	40889	13.8	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20211210	0.2	0.2	0.2	0.2	0	0.2
VISHAL.NSE	Vishal Fabrics Limited	20211210	92.2	96.65	92.2	93.85	43502	93.85	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20211210	827.65	884.85	822	873.85	7078	873.85	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211210	31.7	32.45	31.15	32.25	719053	32.25	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211210	1.3	1.3	1.3	1.3	1002253	1.3
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211210	19.25	19.75	18.95	19.15	477840	19.15	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20211210	211.75	212	204	205.95	67940	205.95	down	down	correct
VMART.NSE	V	20211210	3716.5	3770	3605.55	3640.3	14473	3640.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211210	2113.2	2236	2099.95	2168.55	25131	2168.55	up	up	correct
VOLTAS.NSE	Voltas Limited	20211210	1250	1262.15	1244.5	1250.75	454867	1250.75	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20211210	466	469.55	456.45	458.7	70847	458.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20211210	242.85	245.2	240.8	241.75	31721	241.75	down	down	correct
VSTIND.NSE	VST Industries Limited	20211210	3185.05	3224	3182.45	3199.95	1966	3199.95	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211210	2965.7	2969	2930	2942.9	2866	2942.9	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20211210	1989.95	1999.5	1952.1	1970.7	22492	1970.7	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20211210	336	341.1	335	336.8	149459	336.8	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20211210	7986	8080.05	7930	7971.1	1119	7971.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211210	52.1	53.4	51.35	52.55	784035	52.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20211210	79.65	82.7	77.7	79.35	14381	79.35	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20211210	105	106.45	104.65	105.25	129464	105.25	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20211210	72.25	84.4	71.75	80.55	1115365	80.55	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20211210	58.45	62.4	56.95	62.4	96276	62.4	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20211210	176.8	185.4	176.8	183.5	5541371	183.5	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20211210	100.25	102	99.15	100.05	145513	100.05	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20211210	287.1	299.7	287.1	297.6	1146	297.6	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20211210	144	147	142.6	145.3	1326580	145.3	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20211210	5284.45	5340.05	5201	5275.15	566	5275.15	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20211210	583.9	589.75	576.25	584.7	63377	584.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20211210	688	688.8	673.15	682.2	8860	682.2	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20211210	1940	1958.45	1906.6	1918.7	381186	1918.7	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211210	26.4	27.35	26.35	26.75	7773	26.75	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20211210	32.2	38.1	32	38	2137050	38	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20211210	53	53	53	53	131	53
WIPRO.NSE	Wipro Limited	20211210	642.15	645.9	635.1	638.25	4262606	638.25	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211210	434.4	451	433.05	438.6	1061739	438.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211210	209.8	212	208.3	209.95	58925	209.95	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20211210	89.05	90	88.25	89.15	5186	89.15	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20211210	9.95	9.95	9.95	9.95	0	9.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211210	265.7	268.95	261.15	264.4	107325	264.4	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20211210	111.95	114.8	109	109.6	983525	109.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211210	388.55	391.75	385	387	9349	387	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20211210	977.95	984.5	935.2	939.8	20880	939.8	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211210	108.2	109.35	104	104.25	152457	104.25	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20211210	14.2	14.65	14.05	14.45	287016764	14.45	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211210	368.95	373.5	366.4	371	14812417	371	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20211210	14.35	14.6	14.05	14.2	1697238	14.2	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211210	12.8	12.95	12.55	12.75	796537	12.75	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20211210	88.95	88.95	83.35	84.2	1398	84.2	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20211210	446.15	452.05	436.5	439.5	764150	439.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20211210	211.95	222.75	209	222.75	516890	222.75	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211210	112	113.3	109.55	111.5	12699	111.5	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20211210	35.45	35.45	32.7	33.75	1712	33.75	down	down	correct
ZOMATO.NSE	Zomato Limited	20211210	144.1	146.4	139.75	140.55	27881031	140.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20211210	407.85	417	395	396.95	42520	396.95	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20211210	117.4	117.4	113.2	115.3	47263	115.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20211210	140.95	145	140.9	142.55	53753	142.55	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20211210	1972	2020.15	1964	1984.9	14854	1984.9	up	up	correct