CollectAI

close-nse_india_stocks

2021/12/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211223	58.85	59	57.35	57.9	82623	57.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211223	48.05	48.05	48.05	48.05	5863	48.05
3MINDIA.NSE	3M India Limited	20211223	25100	25298.95	24700	24812.25	1576	24812.25	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20211223	14.65	14.65	13.05	14	12786	14	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20211223	411.65	420	410	415.05	6225	415.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20211223	205.05	205.05	196.5	205.05	1450771	205.05
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211223	7.85	8	7.7	7.85	692466	7.85
AAKASH.NSE	Aakash Exploration Services Limited	20211223	248	259.85	240.8	254.55	267750	254.55	up	up	correct
AARON.NSE	Aaron Industries Limited	20211223	112.9	113	109	110.9	4913	110.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20211223	529	529	520	521.1	75272	521.1	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20211223	956.5	972	947.9	964.85	375272	964.85	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20211223	997.9	998.65	984.1	986	7026	986	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211223	25	26.6	24.85	26.4	23387	26.4	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20211223	73.5	78.45	72.1	78.45	68178	78.45	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20211223	2562	2562	2443	2477	64939	2477	down	down	correct
ABAN.NSE	Aban Offshore Limited	20211223	47.5	47.8	45.55	46.55	37088	46.55	down	up	incorrect
ABB.NSE	ABB India Limited	20211223	2276.95	2306.95	2255	2263.8	93625	2263.8	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20211223	18349	18798	18260	18714.8	22104	18714.8	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211223	117.75	119.1	116.8	118.1	2238390	118.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211223	278.6	282.8	271	278.75	1816743	278.75	up	up	correct
ACC.NSE	ACC Limited	20211223	2164.95	2176.95	2141.15	2150.8	323002	2150.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20211223	1000	1028	996.2	1015.05	21726	1015.05	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20211223	217	217.9	212.9	213.5	157310	213.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20211223	1674.7	1684.2	1658.2	1676.2	979023	1676.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20211223	1424	1439.75	1389.1	1422.05	380538	1422.05	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211223	732.8	747.5	728.85	731.3	6641505	731.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20211223	100.45	100.95	99.1	99.3	2235524	99.3	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20211223	1790	1835	1790	1822.45	256791	1822.45	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20211223	813	813	792	794.9	8411	794.9	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20211223	680.35	688.7	669.1	680.5	7144	680.5	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20211223	9.65	10.65	9.65	9.65	29753	9.65
ADSL.NSE	Allied Digital Services Limited	20211223	113.55	116	113.15	114.65	136672	114.65	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211223	77	77.8	76.1	76.35	9162	76.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211223	333.4	336.8	332.7	334.25	41347	334.25	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20211223	219.15	224.2	219.15	219.85	435986	219.85	up	up	correct
AFFLE.NSE	Affle (India) Limited	20211223	1080	1087.8	1069.2	1072.2	141391	1072.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211223	390.15	394	385.65	390.3	26113	390.3	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20211223	810	850.1	810	832.45	2003	832.45	up	up	correct
AGRITECH.NSE	Agri	20211223	59.9	59.9	59	59	508	59	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20211223	25.4	25.4	25.4	25.4	89695	25.4
AHLEAST.NSE	Asian Hotels (East) Limited	20211223	192.9	192.9	188.1	189.35	8983	189.35	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211223	412.5	413.75	408.6	409.3	7838	409.3	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20211223	221.3	221.3	221.3	221.3	0	221.3
AIAENG.NSE	AIA Engineering Limited	20211223	1818	1842.8	1818	1835.15	12887	1835.15	up	up	correct
AIRAN.NSE	Airan Limited	20211223	24.25	24.25	23.15	23.5	141692	23.5	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20211223	2081	2095	2050.1	2057.7	47888	2057.7	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211223	267	274.95	266	268.25	15129	268.25	up	up	correct
AKASH.NSE	Akash Infra	20211223	184	184.9	175	179.7	1613	179.7	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20211223	457.45	457.7	445.1	446.1	4423	446.1	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211223	11	11.1	10.6	10.75	694621	10.75	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20211223	2013	2033.8	2001.5	2020.9	4286	2020.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20211223	15.1	15.1	14.9	15	308081	15	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20211223	580.45	593.45	580.45	588.9	4175	588.9	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20211223	99.7	102.1	98.8	100.55	191878	100.55	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20211223	820	839	807.05	830.8	11251	830.8	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20211223	87	87	84.2	84.9	13942	84.9	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20211223	3487	3487	3440.4	3449.2	125166	3449.2	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211223	3122.95	3184.8	3118.5	3166.05	23239	3166.05	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20211223	364.9	377.8	362.75	374.2	480539	374.2	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20211223	568	578.55	538	542.45	25004	542.45	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211223	118.4	126.4	118.35	125.55	28634	125.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20211223	24.45	25.15	24.25	24.85	11514886	24.85	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20211223	58.8	60.1	57.2	59.3	79174	59.3	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20211223	326	337	326	333	10434	333	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20211223	5.55	5.55	5.05	5.55	219933	5.55
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211223	612.9	623	611	620.9	506158	620.9	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20211223	3419.85	3431.6	3370	3394.55	31173	3394.55	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211223	1819	1840.7	1799.55	1823.1	9967	1823.1	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20211223	367	370.5	365	369.4	1546807	369.4	up	up	correct
AMDIND.NSE	AMD Industries Limited	20211223	36.7	37.2	34	36.3	115739	36.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20211223	31.9	34.1	31.85	33.25	81432	33.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211223	899.3	913.7	896.6	901.45	22512	901.45	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20211223	75.75	77	73.25	74.45	707026	74.45	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20211223	16.5	16.5	15.8	15.95	204377	15.95	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20211223	218.3	222.15	216.5	220.9	7715	220.9	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211223	622.5	649	622.5	644.8	118893	128.96	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20211223	26.8	27	26.4	26.95	91817	26.95	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211223	11.25	11.25	11.25	11.25	92892	11.25
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211223	12.1	12.45	12.05	12.2	106713	12.2	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20211223	10.3	10.7	10.25	10.25	1101145	10.25	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20211223	1.3	1.3	1.3	1.3	411924	1.3
ANUP.NSE	The Anup Engineering Limited	20211223	1024.95	1038.1	1013.2	1018.1	24652	1018.1	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20211223	872.8	890	870	884.4	75121	884.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20211223	815	824.5	773.3	782.7	107092	782.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20211223	298.8	304	297.75	302.25	18682	302.25	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20211223	347.95	356.1	347.95	353.05	31523	353.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20211223	304.85	304.85	291.3	295.15	125688	295.15	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211223	1054	1060	1020	1025.15	483013	1025.15	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211223	784.6	790	776.65	783.95	209254	783.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211223	115.95	123.8	115.65	119.85	166627	119.85	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211223	4803	4899	4786.55	4877.55	582129	4877.55	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20211223	565.25	569	550	553.1	59696	553.1	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20211223	210.55	213.3	209.25	210.55	1704058	210.55
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211223	832.05	834.9	803.8	816.8	1115	816.8	down	down	correct
APTECHT.NSE	Aptech Limited	20211223	355	359.5	348.1	350.2	89378	350.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211223	40.7	41	39.55	40.05	8778	40.05	down	down	correct
ARCHIES.NSE	Archies Limited	20211223	17.4	17.55	17.05	17.1	31727	17.1	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20211223	59.65	59.65	59.65	59.65	5814	59.65
ARIES.NSE	Aries Agro Limited	20211223	135	136.5	134.4	135.2	29966	135.2	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211223	39.85	40.75	38.55	39.95	2984	39.95	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211223	169	171.5	164.15	165.7	249439	165.7	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20211223	878	899.9	866	869.55	9188	869.55	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211223	76.6	77	74.1	74.5	54160	74.5	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20211223	119.5	125.85	119.35	121.1	30981	121.1	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20211223	33.5	33.95	32.7	33.05	57788	33.05	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211223	30.5	31.8	29.1	29.85	109858	29.85	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211223	38.35	39.75	37.95	39.75	406901	39.75	up	down	incorrect
ARVIND.NSE	Arvind Limited	20211223	113.5	115.5	113.2	114.8	703447	114.8	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211223	283.8	285.8	277.1	279.05	68197	279.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20211223	211.9	216.9	208.05	213.6	17964	213.6	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211223	486.95	495	481.45	487.9	92162	487.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211223	298	298	285	285.25	28642	285.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211223	491	491	491	491	20677	491
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211223	491.1	509	491.1	502.45	52464	502.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211223	95.8	98	95.4	96.25	81602	96.25	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20211223	171.6	171.6	169.9	170	32377	170	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20211223	17.05	18.95	17.05	17.5	635813	17.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211223	91.05	94.45	90.85	94.05	1771426	94.05	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20211223	125.3	126.45	124.7	125.85	7039360	125.85	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211223	72.6	72.6	70.25	70.85	3876	70.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20211223	3290	3307.9	3250	3267.9	1051596	3267.9	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20211223	146.3	149.15	143.1	148.05	1146726	148.05	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20211223	142.5	143	140.55	141.1	1150	141.1	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20211223	1540	1629.25	1441.35	1494.45	167411	1494.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20211223	176.9	179.4	175.25	178.45	308891	178.45	up	up	correct
ASTRAL.NSE	Astral Limited	20211223	2154.7	2176.85	2138	2161.4	153203	2161.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211223	230.5	235	228.3	230.25	275794	230.25	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211223	3047.7	3119.4	3022.25	3042.95	20121	3042.95	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20211223	49.4	50.5	48.3	49.65	49170	49.65	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20211223	977.7	979.8	953.2	963.55	3223	963.55	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20211223	1800	1800	1725	1752.3	83150	1752.3	down	down	correct
ATLANTA.NSE	Atlanta Limited	20211223	18.65	19.55	18.65	18.9	50586	18.9	up	up	correct
ATUL.NSE	Atul Ltd	20211223	8670	8841	8649	8815.1	25280	8815.1	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20211223	192.9	194.9	189	189.85	128582	189.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20211223	1045	1060	1022.65	1044.85	856598	1044.85	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211223	266.25	268.45	257.15	258.75	65644	258.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211223	725	726.7	717.65	723.1	1509479	723.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20211223	69.7	71.55	67.7	69	7784	69	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20211223	1402	1413	1376.1	1406.85	8246	1406.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20211223	58.65	59.2	55.85	57.45	22266	57.45	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20211223	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211223	409.9	421	409.85	417.25	37120	417.25	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20211223	553	555	543.6	547.75	79795	547.75	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20211223	75.8	76.15	75	75.85	55056	75.85	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20211223	677	684.5	672.6	678.8	6884683	678.8	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20211223	120.1	120.4	112.2	112.2	380288	112.2	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20211223	178	180.6	178	178.84	7055	178.84	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20211223	98.4	98.45	95.5	95.75	9007	95.75	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211223	126.05	126.85	121.55	124.75	2513	124.75	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211223	3.95	3.95	3.95	3.95	23603	3.95
BAJAJ.NSE	AUTO	20211223	3150	3190.95	3138	3174.1	224147	3174.1	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211223	200.6	201.45	198	198.65	265769	198.65	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20211223	1350	1380	1305	1332.1	752835	1332.1	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211223	16100	16219.55	16026.5	16169.9	181118	16169.9	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211223	14.3	14.35	14	14.05	1839796	14.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211223	5222	5280.9	5055.05	5084.4	63676	5084.4	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20211223	6840	6993.5	6838.25	6917.75	1339399	6917.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20211223	60.8	61.2	59.45	60.25	43176	60.25	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20211223	3155	3250	3155	3186.95	54854	3186.95	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211223	506	506.7	492.7	494.8	354	494.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211223	26.7	27.9	26.7	27.45	7144	27.45	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20211223	2151.95	2169.7	2118.2	2143.95	267180	2143.95	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20211223	2	2	2	2	498510	2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211223	114.6	116	114.35	115	156868	115	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20211223	100	102.4	98	100.95	35551	100.95	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211223	319.25	334.3	319.25	332.55	1634249	332.55	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20211223	72.8	72.95	70.2	71.6	3504	71.6	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20211223	2502.05	2547.9	2481	2499.1	1375	2499.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20211223	170	173	168.4	169.15	78771	169.15	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211223	255.85	262.2	254.7	259	4557090	259	up	up	correct
BANG.NSE	Bang Overseas Limited	20211223	36.9	37.9	34.7	34.9	53846	34.9	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20211223	71.8	71.8	68.05	68.65	7766	68.65	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20211223	80.8	82	80.2	81.2	23073036	81.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20211223	355.8	357.49	352	353.97	421938	353.97	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20211223	52.05	53.1	51.8	52.7	3880884	52.7	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211223	228.25	232	216.6	221.45	24686	221.45	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211223	1300	1303.3	1248.95	1257.45	57264	1257.45	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20211223	7.55	7.55	7.4	7.55	68975	7.55
BASF.NSE	BASF India Limited	20211223	2827	2827	2790.1	2803.3	7214	2803.3	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211223	80	80.25	76.5	78.35	459172	78.35	down	down	correct
BATAINDIA.NSE	Bata India Limited	20211223	1856.9	1867.3	1840	1857.55	195325	1857.55	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20211223	4805	4880	4805	4855.45	5390	4855.45	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20211223	1809.25	1839	1808.8	1816.55	44741	1816.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211223	1036.5	1069	1033.65	1051.2	65755	1051.2	up	up	correct
BCG.NSE	Brightcom Group Limited	20211223	189	195.05	188	195.05	1632210	195.05	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20211223	3.95	4	3.85	3.9	718743	3.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20211223	386	393	384.05	386.05	127140	386.05	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20211223	13.3	13.3	13.3	13.3	20191	13.3
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211223	379.9	385	377	378	56949	378	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20211223	67.85	68.35	65.85	67.9	47419	67.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20211223	204.4	209.75	204.4	208.9	2901279	208.9	up	up	correct
BEML.NSE	BEML Limited	20211223	1743	1760	1700.3	1709.85	221569	1709.85	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211223	161.2	163.65	160.2	162.85	376789	162.85	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20211223	750	753.45	745	750.55	224013	750.55	up	up	correct
BFINVEST.NSE	BF Investment Limited	20211223	301.2	308	301.05	306.2	21211	306.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20211223	382.5	386	377	379.25	120042	379.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211223	3.9	3.9	3.9	3.9	0	3.9
BGRENERGY.NSE	BGR Energy Systems Limited	20211223	60.1	61.75	59.7	61.05	139399	61.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20211223	247	252	246.3	249.8	16239	249.8	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211223	44.75	44.9	43.55	43.75	11025	43.75	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211223	34	34	32.4	32.65	26184	32.65	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211223	8	8	8	8	145549	8
BHARATFORG.NSE	Bharat Forge Limited	20211223	692	698.7	685.65	697.35	1062346	697.35	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20211223	139.9	142.95	137.6	140.65	38552	140.65	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20211223	10418.55	10550	10155	10288.55	1788	10288.55	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211223	54.55	54.9	53.45	54.8	7091	54.8	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20211223	689	689	675.5	678.75	5602466	678.75	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211223	58.85	59.55	58.65	58.85	20133308	58.85
BIGBLOC.NSE	Bigbloc Construction Limited	20211223	51.7	51.7	50.1	51.65	236259	51.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20211223	271	304	271	280.2	108845	280.2	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211223	22.1	22.65	21.85	21.95	273694	21.95	down	down	correct
BIOCON.NSE	Biocon Limited	20211223	360.8	376.25	360.05	374.35	6612121	374.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211223	57.8	60.2	57.8	59.1	17464	59.1	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20211223	92	93.9	87.25	89.45	133516	89.45	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211223	1387.65	1429.95	1383.25	1425.55	71539	1425.55	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211223	61.45	62.55	61.45	61.95	64530	61.95	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20211223	26.45	26.45	24.05	24.8	423327	24.8	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20211223	2.1	2.1	2.1	2.1	15566	2.1
BLBLIMITED.NSE	BLB Limited	20211223	15.05	15.65	14.5	15.65	263760	15.65	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211223	99.9	102.05	99.1	99.3	122161	99.3	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211223	27.95	28.85	27.55	27.7	167341	27.7	down	down	correct
BLS.NSE	BLS International Services Limited	20211223	194.5	196.5	191	193.8	75833	193.8	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20211223	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211223	6298	6310	6180	6212.05	7052	6212.05	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20211223	975	1009	975	1005.85	38413	1005.85	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20211223	112.1	114.9	110.05	110.75	396397	110.75	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211223	105.5	111.4	103.7	107.3	17947708	107.3	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20211223	436.7	445.9	425	430.75	357907	430.75	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20211223	649.8	655	640	645.3	305247	645.3	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20211223	16576.25	16899	16500	16857.6	31315	16857.6	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20211223	374.8	378.25	372	377.35	5346933	377.35	up	down	incorrect
BPL.NSE	BPL Limited	20211223	65.85	66	64.1	65.7	55746	65.7	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20211223	7.1	7.2	6.85	6.9	138299	6.9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20211223	486	499.95	480.2	495.7	704045	495.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20211223	3503.1	3560	3502	3554.6	163291	3554.6	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20211223	30.6	30.8	29.2	29.6	93870	29.6	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20211223	102.25	103	98.15	99.6	25956	99.6	down	down	correct
BSE.NSE	BSE Limited	20211223	1911.05	1925	1856.85	1863.4	514990	1863.4	down	down	correct
BSL.NSE	BSL Limited	20211223	115.6	116.05	113.05	116.05	19902	116.05	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211223	44.39	44.39	43.92	44.06	11480	44.06	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211223	18.9	19.16	18.7	18.93	2697438	18.93	up	up	correct
BSOFT.NSE	Birlasoft Limited	20211223	511	532.3	510.25	528.5	12350521	528.5	up	up	correct
BURGERKING.NSE	Burger King India Limited	20211223	144.2	146.4	144.05	144.9	672189	144.9	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20211223	4.1	4.1	4.1	4.1	64130	4.1
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211223	1020.1	1060	1019.5	1030.85	23044	1030.85	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20211223	20.1	20.25	19.55	20	4791	20	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20211223	31.2	32.8	31.15	31.5	30237	31.5	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20211223	469.4	472	462.45	465	2625082	465	down	down	correct
CALSOFT.NSE	California Software Company Limited	20211223	45.6	45.6	45.6	45.6	48318	45.6
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211223	132	136.5	131.9	132.8	253388	132.8	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20211223	2614.9	2635.65	2592.15	2595.2	100338	2595.2	down	down	correct
CANBK.NSE	Canara Bank	20211223	199.4	203.8	197.9	200.5	9264197	200.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20211223	5.5	5.5	5.2	5.3	49766	5.3	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20211223	542	559.55	542	555.65	753650	555.65	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20211223	682.3	724.9	682.3	715.1	2513	715.1	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211223	174.2	179.85	174.05	177.95	195285	177.95	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211223	763.25	805.95	762.25	796.1	366921	796.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20211223	121	123	117	117.75	15394	117.75	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20211223	928.5	938.15	896.65	923.05	248715	923.05	down	down	correct
CAREERP.NSE	Career Point Limited	20211223	132.35	132.95	131.2	131.4	8679	131.4	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20211223	588.1	594.5	583.25	586.05	193195	586.05	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20211223	841	853.7	833	850.15	185210	850.15	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20211223	122	124.15	121.6	123.1	697523	123.1	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20211223	1.15	1.15	1.15	1.15	59952	1.15
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211223	8.75	9.6	8.75	9.35	467630	9.35	up	up	correct
CCL.NSE	CCL Products (India) Limited	20211223	405.1	407.1	396.65	399.4	126332	399.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20211223	1505	1514	1482.5	1492.9	440622	1492.9	down	down	correct
CEATLTD.NSE	CEAT Limited	20211223	1089	1096	1075	1078.5	61528	1078.5	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211223	42	43.7	41.55	43.1	136988	43.1	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211223	14.15	14.55	13.9	14.55	75955	14.55	up	up	correct
CENTENKA.NSE	Century Enka Limited	20211223	417.5	420.85	405	407.55	34837	407.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20211223	11.8	11.8	11.1	11.3	436872	11.3	down	down	correct
CENTRALBK.NSE	Central Bank of India	20211223	21.2	21.45	21	21.15	3637615	21.15	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20211223	31.75	32.25	31.35	31.55	391590	31.55	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20211223	568.2	590	568	578.8	37279	578.8	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211223	581.9	605	580	583.3	312580	583.3	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211223	891.4	908.6	871.05	889.9	1114912	889.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20211223	4900	4943.95	4875	4879.6	10051	4879.6	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211223	84.5	85.4	82.3	83.15	336465	83.15	down	down	correct
CESC.NSE	CESC Limited	20211223	85.75	87.15	85.45	86.85	1291424	86.85	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20211223	516.9	530	511.5	529.25	258953	529.25	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211223	177.05	180	174	178.8	1558367	178.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20211223	221.55	224.6	214	222.1	261586	222.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211223	385.2	395.4	381.4	392.8	1711622	392.8	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20211223	207.45	213.55	205	209.75	11158	209.75	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211223	364.75	366.9	359.2	362.2	93518	362.2	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20211223	145.9	146.7	142.75	143.1	7577	143.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211223	562.8	568	545	550.7	624072	550.7	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211223	102.4	102.8	100.65	101	209252	101	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211223	516	541.8	516	539.65	3109272	539.65	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211223	642.5	710	632.75	682.85	80831	682.85	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20211223	559.8	572.75	548.15	552.8	90059	552.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20211223	100.4	100.7	98.95	100.7	50720	100.7	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20211223	17.65	17.75	17.05	17.45	23117	17.45	down	down	correct
CIPLA.NSE	Cipla Limited	20211223	892	912.5	891.25	909.75	1970110	909.75	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20211223	2488	2513.9	2421.9	2443.15	280907	2443.15	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20211223	106.65	107.4	103.75	107.4	28379	107.4	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211223	475	482.8	475	479.8	14921	479.8	up	up	correct
CMICABLES.NSE	CMI Limited	20211223	36.45	36.8	35.85	36.05	39020	36.05	down	down	correct
COALINDIA.NSE	Coal India Limited	20211223	146.25	147.95	146	147.7	4857807	147.7	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211223	332.7	337.5	332.7	334.6	65884	334.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211223	42.9	46.1	42.55	44.7	5436937	44.7	up	up	correct
COFORGE.NSE	Coforge Limited	20211223	5500	5570	5435.25	5455.5	204428	5455.5	down	down	correct
COLPAL.NSE	Colgate	20211223	1448	1470	1441.65	1465.05	753097	1465.05	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20211223	28.8	30.55	28.5	28.75	2810664	28.75	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20211223	19	20.05	18.4	20.05	716386	20.05	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20211223	614.95	626.35	614.95	622.4	954050	622.4	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20211223	76.8	79.75	76.25	77.9	657215	77.9	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211223	150	153	148.65	150.2	3373	150.2	up	up	correct
CONTROLPR.NSE	Control Print Limited	20211223	360	363.8	346	347.6	18292	347.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211223	40.45	40.7	38.1	38.85	30276	38.85	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20211223	53.9	54.45	52.65	53.7	22149	53.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20211223	740.55	749.25	732.25	738.55	145273	738.55	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20211223	1347.9	1368.75	1331.9	1345	17853	1345	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20211223	4.25	4.25	4.05	4.05	306994	4.05	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20211223	1.55	1.6	1.55	1.55	530461	1.55
CPSEETF.NSE	Nippon Mutual Funds	20211223	29.22	29.7	29.05	29.64	1643807	29.64	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20211223	2168	2240	2166.85	2228.85	10022	2228.85	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20211223	394.9	404	390	400.05	12029	400.05	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20211223	3.55	3.55	3.3	3.55	600	3.55
CREDITACC.NSE	CreditAccess Grameen Limited	20211223	640	649	621.15	627.05	96951	627.05	down	down	correct
CREST.NSE	Crest Ventures Limited	20211223	147.65	148.9	145.05	148.9	6488	148.9	up	up	correct
CRISIL.NSE	CRISIL Limited	20211223	3070	3085.35	3019	3028.3	30139	3028.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211223	419.5	434	414.9	431.45	1954762	431.45	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20211223	232.55	239.75	230.75	234.2	211823	234.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20211223	80	81.9	74.3	76.75	760610	76.75	down	up	incorrect
CUB.NSE	City Union Bank Limited	20211223	135.75	137.5	135.6	135.9	1121808	135.9	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20211223	28	28	26.5	26.65	29208	26.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20211223	934	939.25	921	934.75	365411	934.75	up	up	correct
CUPID.NSE	Cupid Limited	20211223	216.45	220	215.85	216.2	20925	216.2	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211223	10.95	10.95	9.85	10.2	82098	10.2	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211223	164.4	166.9	161.1	163.85	97602	163.85	down	up	incorrect
CYIENT.NSE	Cyient Limited	20211223	979.95	997.85	979.95	991.05	162453	991.05	up	up	correct
DAAWAT.NSE	LT Foods Limited	20211223	73.5	75.75	73.05	74.9	1821066	74.9	up	up	correct
DABUR.NSE	Dabur India Limited	20211223	566	571	562.7	569.45	926683	569.45	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20211223	1850.2	1864.5	1836.25	1847	94019	1847	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211223	384.9	386.15	376	377.9	37818	377.9	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20211223	51.25	51.5	50.05	50.9	18649	50.9	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20211223	282	292	282	286.05	144953	286.05	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20211223	92.1	92.1	90.15	91.1	41319	91.1	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20211223	488	506.45	484.95	492.1	706328	492.1	up	up	correct
DBREALTY.NSE	D B Realty Limited	20211223	43.45	43.45	41.4	43.35	579462	43.35	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211223	25.1	25.1	25.1	25.1	1767	25.1
DCAL.NSE	Dishman Carbogen Amcis Limited	20211223	199.5	202.8	197.65	200.6	478356	200.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20211223	81.5	82.7	81.25	81.75	976282	81.75	up	up	correct
DCM.NSE	DCM Limited	20211223	136.7	136.7	129.5	131.4	16199	131.4	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20211223	3.6	3.7	3.6	3.7	1008	3.7	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20211223	275.9	277	267.5	269.6	58814	269.6	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211223	994.9	1002.5	969	972.1	26650	972.1	down	up	incorrect
DCW.NSE	DCW Limited	20211223	39.8	40.3	39.1	39.65	204599	39.65	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20211223	555.5	565	547.5	554.65	21947	554.65	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211223	373.1	382.5	366.2	369.2	989541	369.2	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211223	2350	2350	2303	2317.1	352403	2317.1	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20211223	274.5	279.5	271.65	273.5	3122650	273.5	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211223	63.15	67.4	60.35	65.75	7068	65.75	up	up	correct
DEN.NSE	DEN Networks Limited	20211223	41.7	42.15	41.1	41.5	1055352	41.5	down	down	correct
DENORA.NSE	De Nora India Limited	20211223	451.05	465	445	457.3	7990	457.3	up	up	correct
DEVYANI.NSE	Devyani International Limited	20211223	175.5	178.45	170.05	171.6	3905768	171.6	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20211223	293.25	298	283	291.25	106271	291.25	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211223	16.95	18.05	16.55	18.05	118839	18.05	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211223	294.4	298.5	291.75	293.05	160367	293.05	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211223	14.1	14.4	13.95	14	325798	14	down	down	correct
DHANI.NSE	Dhani Services Limited	20211223	153.6	164.35	153.45	162.75	3756889	162.75	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211223	733	735	725.5	728.75	13024	728.75	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211223	17.75	17.9	17.25	17.6	15326	17.6	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211223	641	680	626.9	636.5	2347	636.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20211223	841.95	873	819.95	820.9	148492	820.9	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211223	1.7	1.75	1.65	1.75	130539	1.75	up	up	correct
DICIND.NSE	DIC India Limited	20211223	388	424	388	393.15	1862	393.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211223	42.3	42.3	42.3	42.3	97948	42.3
DISHTV.NSE	Dish TV India Limited	20211223	17.9	17.9	16.95	17.5	2595277	17.5	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20211223	4559.95	4570	4471.05	4478.5	703933	4478.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20211223	5362	5499.9	5342	5369.1	414245	5369.1	up	up	correct
DLF.NSE	DLF Limited	20211223	381.4	388.9	380.25	383.7	5739918	383.7	up	down	incorrect
DLINKINDIA.NSE	D	20211223	141.8	147	140.2	145.85	189387	145.85	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20211223	4711.25	4711.25	4631.4	4647.9	204211	4647.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211223	2.4	2.55	2.35	2.5	44251	2.5	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20211223	84.9	86.05	84.25	85.35	57117	85.35	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20211223	425.7	430	422.35	427.65	21627	427.65	up	up	correct
DONEAR.NSE	Donear Industries Limited	20211223	59.45	61.2	58.45	61.1	32245	61.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20211223	19.05	19.2	18.7	19.1	234138	19.1	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20211223	200	206.85	200	203.5	3911	203.5	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20211223	312.9	334.4	312.5	322.65	336931	322.65	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211223	4673.7	4700	4655.1	4694.8	166240	4694.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20211223	143.9	149.85	141.6	146.95	20901	146.95	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211223	251.7	256	250.3	253.95	5123	253.95	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20211223	16.05	16.05	16.05	16.05	74870	16.05
DVL.NSE	Dhunseri Ventures Limited	20211223	233	238.6	228.3	236.2	27876	236.2	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211223	67.75	68.95	67.55	68.1	549670	68.1	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211223	2139.95	2139.95	2072.05	2084.95	1579	2084.95	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20211223	619.75	674	619.75	657.45	202610	657.45	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211223	534.7	542.95	514	518.45	101441	518.45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211223	8.25	8.25	8.25	8.25	39688	8.25
EASUNREYRL.NSE	Easun Reyrolle Limited	20211223	4.25	4.25	4.25	4.25	0	4.25
EBANK.NSE	Edelweiss Mutual Fund	20211223	3635.01	3857.27	3635	3855	27	3855	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211223	1154.58	1156	1154.03	1154.96	10984	1154.96	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20211223	1208	1208	1193.05	1193.53	6603	1193.53	down	down	correct
ECLERX.NSE	eClerx Services Limited	20211223	2312.25	2324.15	2280	2291.45	17961	2291.45	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211223	67.95	68.8	67.9	68.45	692548	68.45	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20211223	4.65	4.65	4.65	4.65	30922	4.65
EICHERMOT.NSE	Eicher Motors Limited	20211223	2500	2503.95	2470.25	2480.25	326496	2480.25	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20211223	445.6	453.4	442	443.9	86767	443.9	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211223	332.15	340	328.25	330.55	1810	330.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20211223	124.5	125.9	123	124.85	411757	124.85	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211223	337	341	333.4	335.3	3950	335.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20211223	204.5	204.5	185.1	204.5	1679163	204.5
ELECON.NSE	Elecon Engineering Company Limited	20211223	174.35	180.45	173.7	174.8	415228	174.8	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20211223	33.3	33.7	32.6	32.85	232409	32.85	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20211223	119.9	120.7	118	119.05	5666	119.05	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20211223	290	307.8	287.4	297.25	826678	297.25	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211223	38.4	39.85	38.25	38.6	63893	38.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20211223	536.65	536.65	524.05	528.85	832334	528.85	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20211223	132.7	135.45	132.3	133.3	8513	133.3	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20211223	72	85	72	80.55	701764	80.55	up	up	correct
EMCO.NSE	EMCO Limited	20211223	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20211223	98.05	99.7	95.35	96.75	62376	96.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20211223	101.8	103.5	100.55	101.8	18318	101.8
ENDURANCE.NSE	Endurance Technologies Limited	20211223	1631.1	1642.5	1616	1624.5	23243	1624.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20211223	28.8	28.8	28.8	28.8	51087	28.8
ENGINERSIN.NSE	Engineers India Limited	20211223	68.8	69.25	68.5	68.85	672068	68.85	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20211223	166.05	171.85	166.05	170.2	33205	170.2	up	up	correct
EPL.NSE	EPL Limited	20211223	203.15	205.15	201.35	202.75	111848	202.75	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211223	117.25	118.5	113.5	113.8	1109734	113.8	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211223	61	62.7	59.6	60	379919	60	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20211223	693.4	700.9	683.15	686.2	70818	686.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20211223	18.25	18.6	18.05	18.45	273130	18.45	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20211223	3050	3249	3046.9	3114.5	41858	3114.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20211223	1848	1862	1842.15	1855.9	420242	1855.9	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20211223	9.4	9.85	9.1	9.6	461747	9.6	up	up	correct
ESTER.NSE	Ester Industries Limited	20211223	124.9	127	124	126.2	88902	126.2	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20211223	299.4	302.6	294.35	297.75	148743	297.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20211223	443.9	447.45	443.65	445.2	21081	445.2	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20211223	8.45	8.45	8.45	8.45	188815	8.45
EXCELINDUS.NSE	Excel Industries Limited	20211223	879	888.45	863.25	866.95	5038	866.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20211223	161	165.1	159.6	164.45	3354746	164.45	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20211223	1748.95	1795	1706	1722.25	76170	1722.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211223	112.25	120.4	111.9	118.1	198563	118.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20211223	134.9	135.4	130.7	131.7	483644	131.7	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20211223	7.95	8	7.55	7.6	6155319	7.6	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211223	3.75	3.75	3.75	3.75	1629880	3.75
FDC.NSE	FDC Limited	20211223	286	298.5	286	288.35	348350	288.35	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211223	82	83.1	81.6	82.15	12168815	82.15	up	up	correct
FEL.NSE	Future Enterprises Limited	20211223	10.5	10.6	10	10.05	1982484	10.05	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20211223	14	14.4	13.3	13.4	83848	13.4	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20211223	1143	1230	1124.6	1219.3	222314	1219.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20211223	94.3	96.5	93.25	95.25	720852	95.25	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20211223	539	541.5	530.1	534.6	91164	534.6	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20211223	3788	3820	3725	3752.3	11558	3752.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20211223	208.7	210	205.05	206	194063	206	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211223	22.75	22.95	21.45	22.7	17185	22.7	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20211223	55.3	55.85	53.5	53.8	298008	53.8	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211223	2290.8	2319.9	2261	2274.2	219595	2274.2	down	down	correct
FMGOETZE.NSE	Federal	20211223	218.95	220.3	214.65	216.6	34182	216.6	down	down	correct
FMNL.NSE	Future Market Networks Limited	20211223	10.45	10.55	9.65	9.85	440628	9.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20211223	1228.9	1269	1228	1261.85	70069	1261.85	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20211223	277.6	280	275	277.4	559743	277.4	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20211223	1455	1471.85	1436.6	1452.1	922	1452.1	down	down	correct
FRETAIL.NSE	Future Retail Limited	20211223	55	55	51.4	51.85	4023061	51.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20211223	72.75	73.25	70	70.55	122713	70.55	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20211223	161.45	176.1	161.45	175.05	11563661	175.05	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20211223	136.4	137.1	134	134.45	158948	134.45	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20211223	160.5	163	160.5	161.2	88933	161.2	up	up	correct
GAIL.NSE	GAIL (India) Limited	20211223	130.85	133.4	130.65	132.85	9824296	128.83	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20211223	4.4	4.4	4.3	4.4	792058	4.4
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211223	3025.85	3073.55	2993.05	3055.85	11558	3055.85	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20211223	70.5	71.3	69.15	70	22491	70	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20211223	50.95	50.95	49.55	49.65	11860	49.65	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211223	361.9	367.85	356	360.95	833	360.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20211223	485	518	484	496	107486	496	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211223	191	195.25	186.1	190.25	66379	190.25	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20211223	91.75	99.9	87.4	91.3	9040	91.3	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20211223	1.45	1.45	1.45	1.45	0	1.45
GARFIBRES.NSE	Garware Technical Fibres Limited	20211223	3259.7	3274.05	3240	3252.15	3360	3252.15	down	down	correct
GATI.NSE	Gati Limited	20211223	170.4	199	170.4	195.9	10742052	195.9	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20211223	1.1	1.15	1.05	1.15	3036714	1.15	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20211223	30.75	31.4	29.95	30.75	812211	30.75
GDL.NSE	Gateway Distriparks Limited	20211223	280	300	279	288.9	530641	288.9	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20211223	139.05	141.75	138.5	139.7	3563	139.7	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20211223	81.4	92	79	83.05	102077	83.05	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20211223	301.9	313	299.3	304.4	69947	304.4	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211223	11.4	11.5	10.55	11.25	273392	11.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211223	66.75	68	66.1	67	347260	67	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20211223	72.45	72.85	71.45	72.15	109845	72.15	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20211223	242.3	251.9	242.3	250.35	82395	250.35	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211223	295.2	299.95	287.05	294.9	4037608	294.9	down	down	correct
GET&D.NSE	GE T&D India Limited	20211223	122.05	123.45	119.85	122.6	91976	122.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20211223	72.8	74.2	71.5	72.6	38321	72.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20211223	5	5	4.6	5	9287	5
GHCL.NSE	GHCL Limited	20211223	376.5	376.5	366.05	368.4	42104	368.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20211223	144.75	146.35	144.55	145.4	55443	145.4	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20211223	136	136.65	133.35	134.9	429392	134.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211223	61.3	61.75	57.6	58.5	4476	58.5	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20211223	5360	5425.45	5334.05	5401.25	2758	5401.25	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20211223	46	48.75	45.55	46.4	1193846	46.4	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211223	79.65	80.55	79.5	79.75	77189	79.75	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211223	3.65	3.65	3.65	3.65	1011	3.65
GKWLIMITED.NSE	GKW Limited	20211223	659.7	659.7	615.2	623.45	955	623.45	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20211223	3789	3919	3777	3864.6	640189	3864.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211223	1765	1775.25	1736.15	1744.9	31722	1744.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211223	501.5	506	496.95	504.45	1024142	504.45	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20211223	4.5	4.5	4.5	4.5	0	4.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211223	67.1	77	66.1	71.45	527290	71.45	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20211223	1283.5	1291.5	1252	1261.65	76799	1261.65	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20211223	608.1	612.7	599.25	608.85	56240	608.85	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20211223	745.8	776.7	745.8	766.5	150907	766.5	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211223	70.6	71.85	69.6	69.95	502383	69.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211223	4685.7	4744	4650	4730.7	26772	4730.7	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20211223	43.9	43.9	42.4	42.6	34867681	42.6	down	down	correct
GNA.NSE	G N A Axles Limited	20211223	676	688.5	670.9	673.05	18394	673.05	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211223	421	428.5	417.75	420.5	462545	420.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20211223	321	326.9	319	321.5	7296	321.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211223	308	310.5	298	299.9	14575	299.9	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211223	1149.5	1171.45	1136.1	1149.8	19395	1149.8	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211223	529.75	544	528.4	532.4	164820	532.4	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211223	959.25	967.75	949.2	964.8	770115	964.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20211223	625.1	627.95	615.2	620.85	97465	620.85	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20211223	1874	1892.95	1860	1875.9	641452	1875.9	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211223	1.6	1.6	1.6	1.6	354616	1.6
GOKEX.NSE	Gokaldas Exports Limited	20211223	286.35	309.9	284.1	304.45	512053	304.45	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211223	41.85	44.8	41.2	42.05	1598636	42.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211223	64	64	61.8	62.5	58713	62.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20211223	42.22	42.22	41.62	41.69	2260536	41.69	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20211223	134	134	126.3	132.6	14702	132.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20211223	794	813.8	790	793.5	34700	793.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20211223	41.95	41.95	41.65	41.7	45433	41.7	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20211223	91	91	84.4	84.4	97908	84.4	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20211223	319.45	320.45	311.95	318.85	119489	318.85	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20211223	972.85	980	960.45	975.75	11741	975.75	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20211223	246	251.45	245.8	248.45	161466	248.45	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20211223	97.4	97.5	95.1	95.8	284528	95.8	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20211223	83	90.4	80.35	84.95	773169	84.95	up	down	incorrect
GRANULES.NSE	Granules India Limited	20211223	324	335.8	318.2	333.85	2355387	333.85	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20211223	415	417	408.15	409.25	416223	409.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20211223	1647	1669.9	1636.15	1659.6	1106826	1659.6	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20211223	255.6	261	249.1	252.85	1029679	252.85	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20211223	138.4	141.8	137.75	139.4	1124042	139.4	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20211223	1723	1742.85	1712.95	1721.2	8399	1721.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20211223	397.4	408.9	393	407.15	213172	407.15	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20211223	200	202.2	200	200.5	88516	200.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20211223	14.6	14.6	14.6	14.6	503860	14.6
GRINDWELL.NSE	Grindwell Norton Limited	20211223	1813.25	1848.65	1765.3	1779	67583	1779	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20211223	1674.95	1740	1673.75	1725.7	28862	1725.7	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20211223	994	1005	951.65	963.4	372	963.4	down	down	correct
GRPLTD.NSE	GRP Limited	20211223	1038	1044.45	1002	1010.15	1201	1010.15	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211223	216.2	223	215.25	216.65	124475	216.65	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211223	41	43.5	41	42	47803	42	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211223	120	123.8	118.35	120.7	965274	120.7	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20211223	294.85	302.5	294.85	297.1	652845	297.1	up	up	correct
GSS.NSE	GSS Infotech Limited	20211223	131.35	132.5	121.25	122.55	75461	122.55	down	up	incorrect
GTL.NSE	GTL Limited	20211223	18.5	18.95	18.35	18.95	663279	18.95	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211223	1.75	1.75	1.75	1.75	10565094	1.75
GTNTEX.NSE	GTN Textiles Limited	20211223	14.25	14.25	14.25	14.25	908	14.25
GTPL.NSE	GTPL Hathway Limited	20211223	257.8	264	252.55	258.55	25066	258.55	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20211223	218.7	220	210.35	213.1	363211	213.1	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211223	638.65	644.95	633	635.75	80922	635.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211223	206.95	208	202.25	202.7	3917	202.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20211223	628.1	637.75	627.8	634.1	631054	634.1	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211223	33.1	36.2	33.1	36.2	3420	36.2	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211223	443.5	451.4	438.05	439.5	94014	439.5	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20211223	45	45.4	42.45	43.35	49884	43.35	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211223	267.9	272.6	263	272.6	43945	272.6	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20211223	1252.8	1254.75	1235.1	1242.5	171645	1242.5	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211223	1230.6	1279	1225	1263.15	102060	1263.15	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211223	152	154.5	151	151.85	21412	151.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211223	21.3	21.45	20.95	21.15	1669362	21.15	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20211223	1305	1305.45	1276.4	1294.3	17215	1294.3	down	down	correct
HAVELLS.NSE	Havells India Limited	20211223	1375.55	1394	1363.85	1372.8	1260219	1372.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211223	2.3	2.35	2.3	2.3	241827	2.3
HBANKETF.NSE	HDFC Mutual Fund	20211223	353.6	355.78	350.13	354.08	1259	354.08	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20211223	62	62.65	60.15	60.85	963769	60.85	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20211223	38.35	39.3	37.5	38.65	9576	38.65	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20211223	15.45	15.5	14.6	14.6	10473469	14.6	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20211223	234.7	235.05	229.5	232.95	85598	232.95	down	down	correct
HCL.NSE	INSYS	20211223	18.5	18.85	18.05	18.2	839344	18.2	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20211223	1229.9	1230.7	1215.6	1227.45	2814281	1227.45	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20211223	2558	2582	2543.35	2571.15	1777068	2571.15	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211223	2362.25	2384.45	2345.1	2378.3	338975	2378.3	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20211223	1453.25	1457.8	1436.85	1444.1	4889583	1444.1	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211223	641.05	644.6	636.8	640.5	2150523	640.5	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20211223	42.86	43.38	42.8	42.9	1254794	42.9	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20211223	185	185	178	178.97	842310	178.97	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20211223	614.3	659.38	599.65	600.36	116375	600.36	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20211223	5.4	5.4	5.2	5.35	501641	5.35	down	up	incorrect
HEG.NSE	HEG Limited	20211223	1633	1633	1575	1608.65	187614	1608.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20211223	215	220	215	218.1	89706	218.1	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20211223	139.8	142.9	138.5	138.95	25877	138.95	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211223	407.75	417.15	404	404.65	48512	404.65	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211223	2365	2403	2352.5	2392.7	472868	2392.7	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20211223	2560	2622.4	2472	2492	13675	2492	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20211223	141.65	141.65	135.1	136.4	7867	136.4	down	down	correct
HFCL.NSE	HFCL Limited	20211223	77.7	79.7	76.8	78.2	12519731	78.2	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20211223	577.8	603.8	574.3	593.95	185743	593.95	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20211223	3341	3380	3300.05	3368.55	24096	3368.55	up	up	correct
HIKAL.NSE	Hikal Limited	20211223	517.9	519.6	511	513.25	76702	513.25	down	down	correct
HIL.NSE	HIL Limited	20211223	4450	4469.95	4350.15	4378.65	6345	4378.65	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20211223	21	21.5	20.05	21.5	35026	21.5	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211223	219	220.05	215.5	216.6	72654	216.6	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20211223	465.05	468.45	459.3	461.3	6986665	461.3	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20211223	293.75	300	293.05	295.9	1874	295.9	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20211223	119.05	121.85	119.05	119.8	2475292	119.8	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20211223	11.2	11.5	11.2	11.4	186708	11.4	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211223	31.15	34.85	31.15	34.85	169982	34.85	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211223	180.75	184.45	176.45	180.3	255165	180.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211223	291	297.6	290.55	294.8	3804226	294.8	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20211223	2298.95	2305	2274.6	2300.65	1423081	2300.65	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20211223	315.95	319.35	313	315.05	649236	315.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20211223	238.5	249	230	243.55	332289	243.55	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211223	117.85	120.6	116.1	117.95	1539	117.95	up	up	correct
HITECH.NSE	Hi	20211223	514.7	523.1	506	513.15	20872	513.15	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20211223	279.6	299.3	277.9	289.65	61250	289.65	up	up	correct
HITECHGEAR.NSE	The Hi	20211223	254	254.6	245.25	249.8	5124	249.8	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20211223	5800.1	5835	5653.45	5696.15	6049	5696.15	down	up	incorrect
HLVLTD.NSE	HLV Limited	20211223	9.7	10	9.7	9.85	83439	9.85	up	up	correct
HMT.NSE	HMT Limited	20211223	27.15	28	27.15	27.65	4978	27.65	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20211223	67.65	69.9	67.65	68.5	63272	68.5	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20211223	1854.1	1890	1854.1	1866.6	3190	1866.6	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211223	307.99	307.99	301.6	302.45	3176	302.45	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20211223	819	839.25	819	833.25	74294	833.25	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20211223	40055.4	40550	39800.25	40058.4	2076	40058.4	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20211223	1309.55	1317.55	1300.25	1310.35	1484	1310.35	up	up	correct
HOVS.NSE	HOV Services Limited	20211223	62.75	62.75	59.2	60.7	43050	60.7	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20211223	67.55	69.35	67.55	68.1	86909	68.1	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20211223	43.6	44.25	43.25	43.5	1816342	43.5	down	down	correct
HSIL.NSE	HSIL Limited	20211223	208.75	212.05	204.5	205.6	96166	205.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20211223	25.2	25.85	25.05	25.15	199114	25.15	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20211223	57.05	57.05	52.35	55	1756067	55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211223	39.5	39.85	39.3	39.75	913128	39.75	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20211223	214.25	214.25	210.3	211.7	30088	211.7	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211223	162.8	164.8	159.1	159.95	6195971	159.95	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211223	225	227.45	223.25	224.1	10144336	224.1	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211223	24.4	24.4	24.17	24.36	37546	24.36	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211223	175.59	175.98	173.51	175.05	45268	175.05	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211223	49.2	49.2	43.41	44.47	852382	44.47	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20211223	739.05	739.5	727.95	731.3	9994049	731.3	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211223	358	358	349.17	349.89	3082	349.89	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211223	178	179.48	176.5	177	59631	177	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211223	1348	1365.95	1343.85	1353.85	510565	1353.85	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211223	45.95	45.95	42.79	42.88	146052	42.88	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211223	1000	1000	997	999.99	11490	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211223	137.37	138	135	137.55	264085	137.55	up	down	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211223	115.4	115.4	114.12	114.9	11531	114.9	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211223	186	188.89	178	185.92	694805	185.92	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211223	183.5	185	182.28	182.82	207042	182.82	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211223	95.29	95.76	94.01	95.66	10678	95.66	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211223	42.85	42.86	42.34	42.67	161549	42.67	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211223	558.2	570	554.9	562.65	1037910	562.65	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211223	624.99	624.99	612.02	623.15	2040	623.15	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20211223	243.9	245	231	234.25	343168	234.25	down	up	incorrect
ICRA.NSE	ICRA Limited	20211223	3438.6	3475.6	3381	3396.05	8405	3396.05	down	down	correct
IDBI.NSE	IDBI Bank Limited	20211223	46.4	48.3	46.25	47.85	13542921	47.85	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20211223	14.05	14.2	13.7	13.8	110183733	13.8	down	down	correct
IDFC.NSE	IDFC Limited	20211223	52.85	53.25	52	52.65	6439353	52.65	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211223	48.25	48.4	47.5	47.7	14539248	47.7	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20211223	178.98	179.3	178.98	179.19	139	179.19	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20211223	257	259	254.1	255.5	8686908	255.5	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211223	606	644	606	623.45	5281	623.45	up	up	correct
IFBIND.NSE	IFB Industries Limited	20211223	1133	1138.65	1112	1119.4	4222	1119.4	down	down	correct
IFCI.NSE	IFCI Limited	20211223	16.25	16.4	15.8	15.9	7116213	15.9	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20211223	290	295.3	289	291.1	90685	291.1	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20211223	487	497.75	484	487.05	39363	487.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20211223	504	504	496.05	499.5	1205620	499.5	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20211223	693.6	695.35	675	678.4	28787	678.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20211223	284.25	287.35	280.55	284.6	289258	284.6	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20211223	89.55	91.4	88.1	88.95	142524	88.95	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211223	1402.65	1436.95	1402.65	1416.95	77277	1416.95	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20211223	75.5	75.5	75.5	75.5	1495	75.5
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211223	5.9	6.05	5.75	5.8	50141	5.8	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211223	4.95	4.95	4.75	4.85	54866	4.85	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211223	11.2	11.2	10.7	10.8	73929	10.8	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211223	884.7	900	879	882.9	62283	882.9	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20211223	766	774.4	760	773.05	1661	773.05	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211223	1.25	1.25	1.25	1.25	0	1.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211223	22.3	22.7	22.1	22.15	31903	22.15	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20211223	183	183.75	179.2	180.25	2519410	180.25	down	down	correct
INDIACEM.NSE	The India Cements Limited	20211223	188.3	188.65	185.2	187.8	2393668	187.8	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20211223	793.9	798.9	786.05	790.35	36035	790.35	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20211223	6655	6741.4	6561.8	6568.5	88468	6568.5	down	down	correct
INDIANB.NSE	Indian Bank	20211223	139.3	143	138.6	141.5	2467509	141.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211223	208	211	202.35	205.05	10837	205.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211223	184.9	185.9	180.15	183.4	20851	183.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20211223	1922	1980	1922	1969.65	1012553	1969.65	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20211223	1942	1968	1932.2	1954.1	27952	1954.1	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20211223	23.5	23.5	23.45	23.45	22121	23.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20211223	367.3	368.95	362.5	366	6193	366	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20211223	420.3	422.05	410.75	418.75	58586	418.75	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211223	53.6	54	52.95	53.05	48262	53.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20211223	6	6	6	6	104830	6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211223	239.8	241.7	237	237.85	30258	237.85	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20211223	230.55	231.9	218.9	222.1	35300	222.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211223	263.35	263.35	263.35	263.35	19481	263.35
INDOWIND.NSE	Indowind Energy Limited	20211223	30.05	30.05	28.7	30.05	275500	30.05
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211223	74.15	75.35	73.2	74.05	173180	74.05	down	down	correct
INDSWFTLAB.NSE	Ind	20211223	66.45	69.5	66.3	68.2	79017	68.2	up	up	correct
INDSWFTLTD.NSE	Ind	20211223	12.75	12.95	12.7	12.95	50497	12.95	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211223	63.2	64.9	60	60.6	362442	60.6	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20211223	879.9	884	869	871.1	2642247	871.1	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20211223	254.5	257.5	250.15	253.55	2933645	253.55	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211223	1310	1315	1284.8	1296.5	8365	1296.5	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20211223	40.45	40.8	39.8	39.95	2151680	39.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20211223	411.55	412.9	405.25	407.45	9956	407.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20211223	6.35	6.35	5.75	6.35	16271	6.35
INFRABEES.NSE	Nippon Mutual Funds	20211223	513.99	513.99	503.5	511.25	1433	511.25	down	down	correct
INFY.NSE	Infosys Limited	20211223	1831.25	1861.6	1827	1857.6	4112933	1857.6	up	down	incorrect
INGERRAND.NSE	Ingersoll	20211223	1191	1209.8	1161.65	1185.45	14399	1185.45	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211223	378.8	384.9	368.4	372.5	436866	372.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20211223	116	117.65	115.15	115.7	567381	115.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20211223	627.4	652.45	625.75	648.25	55535	648.25	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211223	64	65.6	61.15	65.6	48039	65.6	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20211223	4.3	4.3	4.3	4.3	0	4.3
INTELLECT.NSE	Intellect Design Arena Limited	20211223	661.15	680.95	661.15	674.7	165828	674.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20211223	74.2	76.4	71.3	72.9	46903	72.9	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20211223	2.55	2.6	2.5	2.6	4816789	2.6	up	up	correct
IOB.NSE	Indian Overseas Bank	20211223	20.35	20.6	20.1	20.2	4213038	20.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20211223	109.9	112.45	109.7	112.15	10285091	112.15	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211223	442.55	475	442.55	468.15	1060266	468.15	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20211223	2037.55	2065	2020.1	2032.15	219721	2032.15	down	up	incorrect
IPL.NSE	India Pesticides Limited	20211223	305.9	323	304.7	322.1	484460	322.1	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20211223	210	212.3	208.65	209.55	851937	209.55	down	down	correct
IRCON.NSE	Ircon International Limited	20211223	45	45.25	44.75	44.85	725107	44.85	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211223	846.7	847.35	834.2	841.35	2917612	841.35	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20211223	22.7	23.05	22.65	22.9	8518409	22.9	up	up	correct
ISEC.NSE	ICICI Securities Limited	20211223	761	770	747.55	752.15	326619	752.15	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20211223	228	229.7	218.05	221.2	160527	221.2	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20211223	552.2	567.8	551.3	563.9	26478	563.9	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20211223	63.7	64.5	61.45	64.5	678790	64.5	up	up	correct
ITC.NSE	ITC Limited	20211223	213.9	218.45	213.2	217.3	22209720	217.3	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20211223	356.9	365.5	356.9	360.15	26038	360.15	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20211223	78.3	78.8	77.1	77.7	261644	77.7	down	down	correct
ITI.NSE	ITI Limited	20211223	113.8	116.9	113.4	115	330132	115	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20211223	9.2	9.2	8.75	8.8	655311	8.8	down	down	correct
IVP.NSE	IVP Limited	20211223	125.85	125.9	119.25	119.95	11250	119.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211223	1849.75	1849.75	1849.75	1849.75	1	1849.75
IZMO.NSE	IZMO Limited	20211223	77.8	79.25	76.1	77.35	57923	77.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211223	36.4	37.1	36.1	36.5	1413702	36.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20211223	59.95	61.2	59.8	59.85	95212	59.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211223	162.75	164.55	157	158.5	34377	158.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211223	56	56.8	54	55.1	29581	55.1	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20211223	124.3	125.55	122.45	123.2	1209746	123.2	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211223	2.45	2.45	2.3	2.45	3593	2.45
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211223	102.5	103.8	99.1	100.9	505343	100.9	down	down	correct
JASH.NSE	Jash Engineering Limited	20211223	444	449.8	435.65	439.4	17009	439.4	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20211223	206.65	211.05	201.9	202.95	48765	202.95	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211223	172.05	174.2	171.4	172	14885	172	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211223	24.65	25.7	24.65	25	138902	25	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211223	96.5	97.5	96.05	97.3	18151	97.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211223	1597	1725.1	1574.95	1701.1	407256	1701.1	up	up	correct
JBFIND.NSE	JBF Industries Limited	20211223	19.45	19.7	18.85	19.5	214947	19.5	up	up	correct
JBMA.NSE	JBM Auto Limited	20211223	1114.75	1119	1075.5	1082.05	65711	1082.05	down	down	correct
JCHAC.NSE	Johnson Controls	20211223	2119	2146	2106	2127.75	21843	2127.75	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211223	87.45	90.5	87.45	88.5	44512	88.5	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20211223	22.3	23.25	22.25	22.8	83025	22.8	up	up	correct
JIKIND.NSE	JIK Industries Limited	20211223	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20211223	275.25	282.5	268.6	272.05	41586	272.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20211223	1042	1042	1011	1018.3	37236	1018.3	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20211223	100.7	104.45	100.2	103.8	3261427	103.8	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211223	383	389.8	382.6	385.55	5102828	385.55	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20211223	3.5	3.5	3.5	3.5	0	3.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211223	128.9	132.2	127	130	35362	130	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20211223	219.1	219.1	207.05	210.05	135854	210.05	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211223	23.7	23.7	22.85	23	11129	23	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211223	40.7	40.7	39	39.55	1443185	39.55	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211223	137.35	138.4	132.1	133.95	11670	133.95	down	down	correct
JIYAECO.NSE	Jiya Eco	20211223	2.95	2.95	2.95	2.95	0	2.95
JKCEMENT.NSE	J.K. Cement Limited	20211223	3524.55	3551.05	3453.4	3494.45	106542	3494.45	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20211223	163	166.8	162.25	165.4	103069	165.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211223	531.1	544.4	531.1	541.8	306847	541.8	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20211223	205.2	207	201.25	203.05	439215	203.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20211223	136	137.3	135.1	135.9	304946	135.9	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211223	68.65	68.9	66.65	67.8	18948	67.8	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211223	91.6	92.9	90.5	90.85	66204	90.85	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20211223	71.8	73.4	71.75	73	1530916	73	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20211223	3	3	3	3	0	3
JOCIL.NSE	Jocil Limited	20211223	194.95	197	186.15	194.35	15236	194.35	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211223	9.8	9.95	9.45	9.55	7646981	9.55	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211223	2.75	2.75	2.75	2.75	1178212	2.75
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211223	292.2	300	292.15	292.15	19100	292.15	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211223	5.8	5.9	5.5	5.6	89259595	5.6	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20211223	187	188.85	179.1	181.3	643764	181.3	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211223	326	329.9	320.5	321.65	74308	321.65	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20211223	298	299.95	289	297.15	775563	297.15	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20211223	4088	4088	3941.4	4007.45	50419	4007.45	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20211223	33.65	34.6	33.45	33.6	994132	33.6	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20211223	665.8	670.9	647.2	650.25	2971327	650.25	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20211223	87.7	89.05	87.6	88.7	94198	88.7	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211223	3542	3619	3467.7	3534.45	1240077	3534.45	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211223	524.9	558	524.65	544.2	139116	544.2	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211223	535	548.7	530	532.7	398914	532.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211223	570.5	584.2	570.5	579.8	65387	579.8	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20211223	9.4	9.4	8.75	8.85	848455	8.85	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20211223	447	447	427	438.75	199929	438.75	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20211223	834.6	837.45	814	820.1	624445	820.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211223	140.75	141.1	139.55	139.95	208454	139.95	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20211223	17.05	17.4	16	17	149010	17	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211223	380	380	348.5	365.1	533629	365.1	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20211223	1229.5	1234.55	1215.8	1227.8	141194	1227.8	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211223	209.9	213.85	207.6	211.85	7447	211.85	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211223	365.4	369.4	362.25	366.5	77950	366.5	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20211223	182.25	182.25	172.65	173.95	98	173.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211223	68	68.25	67.2	67.55	379276	67.55	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211223	50.8	51.8	47.4	48.2	66857	48.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20211223	209.7	213.55	209	211.15	21143	211.15	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20211223	14	14.05	13.7	14.05	76859	14.05	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211223	152	152.9	149.05	150.3	4858	150.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211223	589.75	596.75	582.45	584.05	183288	584.05	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20211223	133.6	133.6	122.1	127.1	13459	127.1	down	down	correct
KARDA.NSE	Karda Constructions Limited	20211223	16.5	17.2	16.2	16.25	8081928	16.25	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20211223	28.55	28.85	28.55	28.85	5343	28.85	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211223	46.45	46.95	45.9	46.25	1570696	46.25	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211223	2.8	2.8	2.8	2.8	12268	2.8
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211223	8.3	8.3	7.6	7.7	56795	7.7	down	down	correct
KAYA.NSE	Kaya Limited	20211223	414.8	433.15	413.2	431.2	11495	431.2	up	down	incorrect
KCP.NSE	The KCP Limited	20211223	124	125	121.8	123.4	76760	123.4	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211223	23.45	24.2	23.2	23.5	250086	23.5	up	down	incorrect
KDDL.NSE	KDDL Limited	20211223	835	845	803.45	811.7	38639	811.7	down	down	correct
KEC.NSE	KEC International Limited	20211223	465	470	464.35	465.1	294838	465.1	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20211223	21.95	22.05	20.85	22.05	66544	22.05	up	up	correct
KEI.NSE	KEI Industries Limited	20211223	1072	1134.9	1067.2	1126.2	674525	1126.2	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211223	59.1	61.9	59.05	61.15	1294592	61.15	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20211223	1789.2	1789.25	1712.55	1737.25	7357	1737.25	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211223	92.7	92.7	92.7	92.7	4485	92.7
KESORAMIND.NSE	Kesoram Industries Limited	20211223	60.25	61	59.75	60.65	296676	60.65	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20211223	110.25	110.25	104.2	108.1	10663	108.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20211223	251	260	251	255.9	23607	255.9	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20211223	29	29.7	27.25	28.1	1815	28.1	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20211223	22.75	22.75	19.1	19.6	50488	19.6	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20211223	1801	1804	1765.85	1780.95	466	1780.95	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20211223	194	194	186.05	188.5	10431	188.5	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211223	1337	1359.95	1316.1	1323.6	46149	1323.6	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211223	1088	1130.05	1062.65	1089.75	11121	1089.75	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20211223	261	262.9	251.5	254.7	90357	254.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20211223	469.9	476.3	468.45	472.95	58373	472.95	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211223	200.1	204.2	200.1	201.6	79766	201.6	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211223	336.75	343	334.55	339.5	22763	339.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211223	178.6	181.15	176.65	178.5	114560	178.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211223	1479	1504.45	1479	1501.15	1004	1501.15	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20211223	192	197.45	184	185.15	789483	185.15	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211223	247	262.45	242.4	258.4	209601	258.4	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211223	24.9	25.2	24.6	24.65	181505	24.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20211223	288	289	283.1	285.25	131421	285.25	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211223	61.2	61.5	60.3	61.1	67490	61.1	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20211223	296.6	301.95	292.6	294.3	200648	294.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20211223	302.7	313	297.65	313	831187	313	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211223	1784.9	1788.7	1767.35	1775.6	1919649	1775.6	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211223	359	359	353.51	355.42	461464	355.42	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211223	182.5	182.5	178.91	179.8	12776	179.8	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211223	96.9	98.7	94.8	95.96	5832	95.96	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211223	249.88	252.9	244.05	249.23	59938	249.23	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211223	31.5	31.6	30.95	31.05	64286	31.05	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211223	59.35	68.8	57.55	67.1	2665017	67.1	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20211223	94	94	90.6	91.5	5977	91.5	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211223	294.85	303.55	285.85	303.55	65750	303.55	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20211223	506.3	520	505	513.8	1215889	513.8	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211223	609.7	617.95	605.65	608.75	403663	608.75	down	up	incorrect
KRBL.NSE	KRBL Limited	20211223	244.5	245.95	241.6	242.75	159324	242.75	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211223	163.8	164.95	158.5	161.8	25900	161.8	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20211223	6.5	6.6	6.5	6.6	214348	6.6	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20211223	171.7	174.7	168.5	171.25	12685	171.25	down	down	correct
KSB.NSE	KSB Limited	20211223	1193	1217.95	1175.55	1204.5	36286	1204.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20211223	510	525.4	504	518.8	221543	518.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20211223	318.2	325.7	318.2	323.35	19574	323.35	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20211223	62.65	63.3	62.3	62.65	608166	62.65
KUANTUM.NSE	Kuantum Papers Limited	20211223	84.3	84.35	80.75	81.4	49706	81.4	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20211223	80.25	83.6	80.15	82.6	13729766	82.6	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211223	5.85	5.85	5.85	5.85	8543	5.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211223	3402	3499.9	3395	3481.7	94586	3481.7	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211223	85.8	88.85	83.05	86.45	21258	86.45	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20211223	425.1	432.15	420.95	424	289366	424	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20211223	71.45	72.1	69.1	70.85	219713	70.85	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20211223	501	508.5	495.25	505.1	1264863	505.1	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211223	8859.95	8859.95	8527.5	8565.95	7270	8565.95	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211223	46.15	46.85	45.7	45.85	1292924	45.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211223	155.5	155.5	150.15	155.5	13365	155.5
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211223	613	618	601	604.95	142322	604.95	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20211223	12.2	12.2	12.2	12.2	91046	12.2
LIBAS.NSE	Libas Consumer Products Limited	20211223	29.1	29.65	28.1	29	339522	29	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211223	154	156.4	154	154.5	57216	154.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20211223	355.4	367.6	354.55	363.3	3177147	363.3	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211223	22.95	22.95	21.56	22.52	5682	22.52	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20211223	180	182	177.11	181.75	370	181.75	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211223	608	620.09	600	610.74	124498	610.74	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211223	184	185.05	179.93	182.11	452963	182.11	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211223	346.8	346.8	335.6	338.2	17073	338.2	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211223	341.75	344.45	337.1	340.65	38465	340.65	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211223	237.5	237.5	226	228.2	2228	228.2	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20211223	2373.8	2442.75	2362	2414.85	57604	2414.85	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211223	1001.94	1001.94	999.35	999.99	1267998	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211223	1000	1000.01	999.99	1000	7784	1000
LODHA.NSE	Macrotech Developers Limited	20211223	1216.75	1281.9	1215.9	1275.1	598325	1275.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20211223	62.5	70.55	62.2	64.75	2501682	64.75	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211223	46.85	50.45	45.45	50.35	77143	50.35	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211223	161.5	167.5	159.15	163.3	36250	163.3	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20211223	8.85	8.85	8.85	8.85	43760	8.85
LSIL.NSE	Lloyds Steels Industries Limited	20211223	14.85	14.85	14.85	14.85	1360368	14.85
LT.NSE	Larsen & Toubro Limited	20211223	1883	1887.85	1862.1	1878.45	1677127	1878.45	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20211223	7200	7203.6	6991.55	7033.5	405769	7033.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20211223	5399.05	5399.05	5280	5314.65	130028	5314.65	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20211223	1290	1305	1282	1295.55	2718	1295.55	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211223	153	154.55	149	149.8	87011	149.8	down	down	correct
LUPIN.NSE	Lupin Limited	20211223	908	914.1	898.75	912.45	1038358	912.45	up	up	correct
LUXIND.NSE	Lux Industries Limited	20211223	3591	3776.7	3582.75	3763.35	64361	3763.35	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20211223	406.7	407.45	401	401.45	245677	401.45	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20211223	251.7	254.3	234	254.3	1766965	254.3	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211223	5.05	5.05	4.75	4.95	115739	4.95	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20211223	824.9	833.8	822.75	826.85	1495208	826.85	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211223	146.8	151	146.1	150.55	6351063	150.55	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20211223	114.8	117.3	112.2	114.45	9465	114.45	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20211223	55.75	55.75	53.6	54	4780	54	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20211223	8.75	8.75	8.75	8.75	59269	8.75
MADRASFERT.NSE	Madras Fertilizers Limited	20211223	27.7	27.75	27.2	27.45	91794	27.45	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211223	242	245.9	240.45	243.3	9893	243.3	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20211223	10	10	9.3	9.4	179803	9.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20211223	19.5	19.8	19.35	19.6	2248148	19.6	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211223	95.9	95.9	90.6	94.5	1807	94.5	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211223	80.55	81	78.4	80.55	15367	80.55
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211223	115.95	123.95	115.05	121.5	64742	121.5	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211223	85.5	89.25	85.5	88	17157	88	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211223	229.95	229.95	224.65	226.95	85778	226.95	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211223	230	238.9	229.3	236.45	74589	236.45	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20211223	675.05	688	672.1	677.95	82735	677.95	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211223	3849.15	3865.35	3775	3781.85	26917	3781.85	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211223	492	517.8	492	501.95	188981	501.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20211223	982.15	989.05	973.3	980.55	19519	980.55	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211223	30.55	31.15	30.55	30.7	8781	30.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211223	176.09	180	175.47	175.62	265874	175.62	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211223	23.75	23.75	21.85	22.2	174456	22.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211223	30.55	30.95	28.5	29	715896	29	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20211223	60.8	64.35	60.2	63.4	122350	63.4	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20211223	31.95	32.7	31.2	31.8	61487	31.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20211223	109	109.7	107.65	108.5	226175	108.5	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20211223	165	166.6	163.65	166	2920451	166	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211223	122.95	123.45	118	119.35	26720	119.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211223	67.2	67.5	66.1	66.45	172088	66.45	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211223	364.6	367.4	355.1	364.5	28938	364.5	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211223	17.75	17.75	14.75	16.7	37936	16.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20211223	95.75	100	93.3	98.05	520116	98.05	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211223	94.7	96.2	94	94.75	765596	94.75	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20211223	17.85	18.35	16.7	17.7	20681	17.7	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20211223	87	89.9	86.75	89.45	61001	89.45	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211223	121.6	121.6	121.6	121.6	11238	121.6
MARICO.NSE	Marico Limited	20211223	501.6	509.9	498.1	508	1090279	508	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20211223	58.5	58.7	57.8	58	1113046	58	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20211223	7481	7500	7355	7387.15	249919	7387.15	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20211223	679.05	695.4	676.1	677.45	10115	677.45	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20211223	39	40	39	40	63	40	up	up	correct
MASTEK.NSE	Mastek Limited	20211223	2855	2991	2855	2975.35	151243	2975.35	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20211223	848	859.9	844.3	852.1	9557	852.1	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211223	73.3	74.6	71.25	72.75	53987	72.75	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211223	404.7	415.4	399	407.35	2450094	407.35	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211223	132.5	132.5	124.6	127.3	191255	127.3	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211223	548.55	571	545	564.65	153078	564.65	up	up	correct
MAZDA.NSE	Mazda Limited	20211223	623.1	623.1	604.9	610.4	4488	610.4	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211223	255.7	263	255.1	259.95	350761	259.95	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211223	179.3	182.4	173	175.6	29959	175.6	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211223	7.2	7.4	7	7.15	162679	7.15	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20211223	30.15	31.8	29.25	30.65	616973	30.65	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20211223	125.5	125.5	124.95	125.5	10969	125.5
MCDOWELL.NSE	N	20211223	908	909.6	897.9	904.15	878774	904.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20211223	27	27.4	25.9	26.65	688872	26.65	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211223	1616	1625.65	1590.55	1594.65	317407	1594.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20211223	60.4	63.4	57.4	63.4	1487464	63.4	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20211223	6.1	6.1	6.1	6.1	0	6.1
MENONBE.NSE	Menon Bearings Limited	20211223	78.55	80.55	78	79.4	25964	79.4	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211223	18.95	19.5	18.45	18.6	238521	18.6	down	down	correct
MERCATOR.NSE	Mercator Limited	20211223	1.95	1.95	1.95	1.95	285010	1.95
METALFORGE.NSE	Metalyst Forgings Limited	20211223	6.8	6.8	6.5	6.8	25338	6.8
METROPOLIS.NSE	Metropolis Healthcare Limited	20211223	3310.6	3421.1	3208.65	3242.3	518052	3242.3	down	down	correct
MFSL.NSE	Max Financial Services Limited	20211223	953.25	969.9	953.25	963.5	128365	963.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20211223	852.9	864.75	852.9	858.2	541699	858.2	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211223	196.3	196.3	191.6	192.65	190894	192.65	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211223	181.2	182.5	178.4	179.15	133862	179.15	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20211223	172.4	174	169.2	171.35	822414	171.35	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20211223	1200	1238	1145.7	1167.4	1821323	1167.4	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20211223	161.5	162.7	153	159.4	143702	159.4	down	down	correct
MINDTREE.NSE	Mindtree Limited	20211223	4550	4632.25	4545	4592.25	531536	4592.25	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20211223	27.1	27.55	25.8	27.55	1808423	27.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20211223	114.75	121.5	114.5	119.3	1477621	119.3	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20211223	13.6	13.6	12.5	13.6	825801	13.6
MMFL.NSE	M M Forgings Limited	20211223	770	785	750.1	750.75	12298	750.75	down	down	correct
MMP.NSE	MMP Industries Limited	20211223	147	152.55	143.5	145.15	6635	145.15	down	down	correct
MMTC.NSE	MMTC Limited	20211223	43	47.8	43	47	24749338	47	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20211223	79.95	79.95	76.55	78.85	1476	78.85	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20211223	14.65	14.65	13.9	14	12541	14	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20211223	7.1	7.1	7.1	7.1	0	7.1
MOIL.NSE	MOIL Limited	20211223	178.5	181.8	178.15	179.7	893711	179.7	up	up	correct
MOLDTECH.NSE	Mold	20211223	78.9	85.1	78.1	84.8	225651	84.8	up	up	correct
MOLDTKPAC.NSE	Mold	20211223	754	777	748.7	773.2	53886	773.2	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211223	120.9	120.9	119.1	119.78	325074	119.78	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211223	582.4	603.7	575	578.6	71852	578.6	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20211223	25.95	26.45	25	26.45	47812	26.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20211223	52.8	56.25	52.3	55.3	3741575	55.3	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211223	217.2	219.5	213.7	214.4	4854493	214.4	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211223	923.9	931.75	912.65	918.4	113261	918.4	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211223	29.6	30.75	29.05	30.05	12566	30.05	up	up	correct
MPHASIS.NSE	Mphasis Limited	20211223	3194.8	3220	3156.7	3186.4	345682	3186.4	down	down	correct
MPSLTD.NSE	MPS Limited	20211223	607.2	648.7	607.2	643.7	21403	643.7	up	up	correct
MRF.NSE	MRF Limited	20211223	70990	71500	70700.05	71029.6	8715	71029.6	up	up	correct
MRO.NSE	TEK	20211223	55.1	56.4	54.1	55.35	5868	55.35	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211223	43.2	43.2	42.65	42.8	358410	42.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20211223	10.2	10.55	9.95	10	937424	10	down	down	correct
MSTCLTD.NSE	MSTC Limited	20211223	330.1	336.5	330.1	333.1	240573	333.1	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20211223	2328	2339.7	2260	2274.3	85459	2274.3	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20211223	9.75	9.75	9.1	9.15	405986	9.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211223	28.05	30.65	27.05	30.5	30996462	30.5	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20211223	25.4	25.4	25.4	25.4	0	25.4
MUKANDLTD.NSE	Mukand Limited	20211223	129.7	129.95	126	126.55	17979	126.55	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20211223	45.95	46.95	45.85	46.7	24350	46.7	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20211223	49.95	50.95	49.95	50.6	46489	50.6	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20211223	118.2	120.1	116.55	117.65	25534	117.65	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211223	26.25	26.8	25.8	26	77498	26	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211223	350	351.45	347	347.6	7463	347.6	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211223	1459.45	1500	1453.15	1494.2	1390890	1494.2	up	up	correct
NACLIND.NSE	NACL Industries Limited	20211223	86	86.7	84.1	84.55	152516	84.55	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211223	11.6	11.7	11.15	11.3	1079031	11.3	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211223	11.65	11.65	11.65	11.65	10	11.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211223	33.5	33.8	32.6	33.55	6980	33.55	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211223	323	330	313.15	327.65	20141	327.65	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211223	114.5	116.85	113.45	116.2	26781	116.2	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20211223	257.3	257.3	247.85	249.9	16746	249.9	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211223	502.5	514.9	493	495.8	13432	495.8	down	down	correct
NAM.NSE	INDIA	20211223	333.7	338.2	330	336.15	707866	336.15	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20211223	838	847.95	832.05	840.55	385722	840.55	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20211223	256.7	256.7	247.25	251.7	25872	251.7	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20211223	104	105.95	103.3	103.8	27931088	103.8	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211223	4.35	4.6	4.2	4.55	51774	4.55	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20211223	5330	5400	5290	5386.15	203252	5386.15	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211223	4017.6	4066.9	3988	4006.95	78939	4006.95	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20211223	39.6	41.4	39	40.75	811965	40.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20211223	90.45	93	89.75	90.3	152143	90.3	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20211223	2219.95	2283.8	2215	2251.2	9805	2251.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20211223	42.2	43.3	41.8	42.6	3507693	42.6	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211223	2363.2	2363.2	2300	2301.7	159	2301.7	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211223	108.5	111.5	108.5	110.65	113480	110.65	up	up	correct
NCC.NSE	NCC Limited	20211223	69.55	70.35	69.1	69.85	1968332	69.85	up	up	correct
NCLIND.NSE	NCL Industries Limited	20211223	214	218.3	212.95	213.7	76294	213.7	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20211223	1338	1359.95	1338	1339.7	17	1339.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20211223	116	116.9	110.5	111.95	85387	111.95	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20211223	322	352.35	316.75	352.35	21019	352.35	up	up	correct
NDTV.NSE	New Delhi Television Limited	20211223	126.1	129.7	120.8	121.65	300649	121.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211223	18.75	19.5	18.75	19.35	61295	19.35	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20211223	27.2	27.2	26.3	26.45	483290	26.45	down	down	correct
NELCAST.NSE	Nelcast Limited	20211223	85.05	85.65	82.2	82.95	64622	82.95	down	up	incorrect
NELCO.NSE	Nelco Limited	20211223	769	770	730	740.35	58938	740.35	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20211223	1641	1667	1600	1617.25	56465	1617.25	down	down	correct
NESCO.NSE	Nesco Limited	20211223	578.6	586.95	571	573	43355	573	down	down	correct
NETF.NSE	Tata Mutual Fund	20211223	174	180	170	174.22	529294	174.22	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20211223	74.46	75.9	74.46	74.73	7681	74.73	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211223	45.15	45.15	43.71	44.38	756	44.38	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20211223	22.72	22.86	22.72	22.8	10615	22.8	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20211223	180.29	180.29	178.39	179.1	5617	179.1	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20211223	98.59	98.8	97.4	98.72	905	98.72	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20211223	89.2	91	86.85	87.25	1261527	87.25	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20211223	1625	1648	1562.2	1579.95	68574	1579.95	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211223	583.5	589.9	577.4	579.95	163172	579.95	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20211223	10.45	10.45	10.45	10.45	0	10.45
NFL.NSE	National Fertilizers Limited	20211223	50.35	51	50.1	50.4	394059	50.4	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20211223	569.9	577.8	562.85	572.6	107965	572.6	up	down	incorrect
NHPC.NSE	NHPC Limited	20211223	31.05	31.35	30.8	30.9	2121388	30.9	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20211223	138.9	139.15	133.7	134.8	535357	134.8	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211223	23.7	23.7	21.5	22.05	30373	22.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20211223	187.5	187.5	183.5	184.1	2003481	184.1	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20211223	407.9	424.95	407.5	412	764470	412	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20211223	6.45	6.45	6.1	6.15	115006	6.15	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20211223	3.6	3.6	3.6	3.6	94154	3.6
NILKAMAL.NSE	Nilkamal Limited	20211223	2380	2403.25	2352.5	2380.35	2176	2380.35	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20211223	461	472.5	450.05	454.6	16170	454.6	down	down	correct
NITCO.NSE	NITCO Limited	20211223	30.95	31.4	29.65	30.05	251201	30.05	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211223	1.7	1.7	1.6	1.65	160630	1.65	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20211223	241	244.9	239.25	241.6	37949	241.6	up	up	correct
NKIND.NSE	N.K Industries Limited	20211223	29.65	32.65	29.65	30.85	1152	30.85	up	up	correct
NLCINDIA.NSE	NLC India Limited	20211223	59.55	59.7	58.75	58.9	920980	58.9	down	down	correct
NMDC.NSE	NMDC Limited	20211223	134.75	137	134.5	134.95	4780545	134.95	up	up	correct
NOCIL.NSE	NOCIL Limited	20211223	223.75	225.9	222.4	223.1	327295	223.1	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211223	7.5	7.65	7.3	7.65	118033	7.65	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211223	8.25	8.5	8.25	8.25	1410	8.25
NOVARTIND.NSE	Novartis India Limited	20211223	788	808	782.05	785.15	22891	785.15	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20211223	180.97	183.97	180.02	182.33	189	182.33	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20211223	246	247.8	237.4	238.65	9147	238.65	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20211223	150.85	158	148.45	155.45	457985	155.45	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20211223	1540	1577.8	1514.25	1560	471	1560	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20211223	2.85	2.85	2.8	2.85	100715	2.85
NTPC.NSE	NTPC Limited	20211223	123.1	125.4	122.8	124.55	9836979	124.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211223	493.2	525.8	493.2	523.1	167283	523.1	up	up	correct
NURECA.NSE	Nureca Limited	20211223	1410	1438.15	1406	1416.25	3819	1416.25	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211223	506	509.7	502.5	503.2	49860	503.2	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20211223	365.6	388.5	365.6	384.85	35766	384.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20211223	691	714.9	678	682.7	26851	682.7	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20211223	856.6	877.95	848.25	866.4	992912	866.4	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211223	947	950	928	941.5	3698	941.5	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20211223	3995.8	4029.85	3980.5	3993.7	81378	3993.7	down	down	correct
OIL.NSE	Oil India Limited	20211223	183.9	183.95	177.75	180.1	649968	180.1	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211223	9.8	10.05	9.5	9.85	28186	9.85	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20211223	819	821	800.55	803.05	56277	803.05	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20211223	50.95	51.7	50.15	50.95	21554	50.95
OMAXE.NSE	Omaxe Limited	20211223	71	71.7	70	70.1	23841	70.1	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211223	41.7	41.7	39	41.65	89626	41.65	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211223	13.45	13.5	12.55	13.5	140387	13.5	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20211223	76.8	80.9	76.8	77.6	34831	77.6	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211223	138.5	141	137.15	140.5	6324169	140.5	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20211223	98.55	101	98.55	99.4	255188	99.4	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20211223	275.4	285.75	275.35	284.35	48506	284.35	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211223	317	317.95	300.15	305.1	66371	305.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211223	2.55	2.55	2.55	2.55	0	2.55
ORBTEXP.NSE	Orbit Exports Limited	20211223	71	71	68.6	69.05	9753	69.05	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20211223	39.5	41	39	39.3	889301	39.3	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20211223	28.9	29.1	27.6	27.7	99026	27.7	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211223	10.85	11.1	10.15	10.55	158621	10.55	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20211223	337.95	341	335.95	336.95	27281	336.95	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20211223	157.35	161.9	155.5	156.35	231962	156.35	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20211223	368	379	368	370.4	79291	370.4	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20211223	39.5	39.95	38	38.1	109229	38.1	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20211223	70	72	69.55	71.6	4834	71.6	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211223	31.2	31.6	30.9	31.1	770748	31.1	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211223	2340	2353.95	2299.85	2319.8	4067	2319.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20211223	1.5	1.55	1.5	1.5	52988	1.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211223	32.7	33.35	32.3	33.35	163093	33.35	up	up	correct
PAEL.NSE	PAE Limited	20211223	6	6	6	6	0	6
PAGEIND.NSE	Page Industries Limited	20211223	39270	39900	39000	39790.65	14145	39790.65	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20211223	688	696	673.55	683.1	44149	683.1	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20211223	83.15	85.5	82.35	83.45	4607	83.45	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20211223	221.4	229.3	218	226.3	23686	226.3	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20211223	196	198	193.2	194.95	57741	194.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20211223	67.8	67.8	64.5	65.3	8568	65.3	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20211223	251.4	253.7	246	249.2	59364	249.2	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20211223	13	13.25	12.3	12.65	133969	12.65	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20211223	108.55	109.75	108.1	108.6	227871	108.6	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20211223	22.45	22.9	21.8	22.1	712592	22.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20211223	28.7	29.5	28.5	28.8	2708291	28.8	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211223	14.6	15.2	14.45	14.95	288367	14.95	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20211223	10.25	10.7	10.25	10.7	64518	10.7	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20211223	24.95	25.8	24.55	25.1	1200946	25.1	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211223	34.75	34.95	34.15	34.8	108457	34.8	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20211223	3.9	3.9	3.9	3.9	0	3.9
PDSMFL.NSE	PDS Multinational Fashions Limited	20211223	1675.65	1720	1638	1664.9	5233	1664.9	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20211223	17.75	18.35	17.2	17.25	64848	17.25	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20211223	2591	2609.8	2572	2599.25	342660	2599.25	up	up	correct
PENIND.NSE	Pennar Industries Limited	20211223	31.9	32.1	31.35	31.7	456442	31.7	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20211223	15.75	15.75	14.6	15.05	168870	15.05	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20211223	4570	4678	4520.05	4629.7	270852	4629.7	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20211223	213	219.5	212.55	218.65	1528471	218.65	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20211223	117.5	120.6	117.5	120.4	3150315	120.4	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20211223	5070	5190	5050	5141.7	192718	5141.7	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20211223	67	67.8	66.55	67.55	10623	67.55	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20211223	18.3	18.8	18.3	18.45	496134	18.45	up	up	correct
PGEL.NSE	PG Electroplast Limited	20211223	721.1	721.1	690.25	694.05	84723	694.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211223	14719	14744.75	14565.6	14707.6	1993	14707.6	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20211223	5222	5253.45	5140	5191.2	3370	5191.2	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20211223	330.05	339.7	325	326.85	13297	326.85	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211223	225.9	228	223.1	224.25	404631	224.25	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211223	963	1024	962.05	1013.7	195908	1013.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20211223	2440	2444.45	2416.55	2421.4	163170	2421.4	down	down	correct
PIIND.NSE	PI Industries Limited	20211223	2977	2991.8	2922.45	2940.05	115822	2940.05	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211223	1834.95	1875	1828.1	1866.2	1849	1866.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211223	7.35	7.45	7.25	7.35	653984	7.35
PIONDIST.NSE	Pioneer Distilleries Limited	20211223	190	190	180.05	181.95	6484	181.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211223	63.65	64.2	62.2	63	326664	63	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20211223	224.8	226.5	217.2	218.3	155271	218.3	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211223	279.1	297	279.05	294	1091	294	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211223	223.9	223.9	219	220.2	18551	220.2	down	down	correct
PNB.NSE	Punjab National Bank	20211223	37.75	38.25	37.6	38	35679028	38	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20211223	66	68.2	66	67.45	274294	67.45	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20211223	520	521.95	506.15	509.25	230234	509.25	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20211223	47.35	49.5	47.2	47.85	37411	47.85	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20211223	274.9	274.9	268.6	269.25	176846	269.25	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211223	181.1	185.9	181	182.8	561	182.8	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20211223	290.95	292.45	281.1	283.6	3534	283.6	down	down	correct
POKARNA.NSE	Pokarna Limited	20211223	729.7	733.95	692.05	698.8	92838	698.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20211223	2361	2425	2361	2390.3	293296	2390.3	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20211223	918.35	932.4	909.05	921.8	30834	921.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20211223	1843.35	1856	1821.5	1834.2	113687	1834.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211223	203	208.4	201.1	206	6514	206	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211223	203.5	204.55	199	202.15	2055805	202.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20211223	202.5	209.6	202.05	208.35	11949367	208.35	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211223	2540	2577	2490	2555.5	16913	2555.5	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20211223	948.7	969.9	940	959.2	10470	959.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20211223	220.05	222.9	217.5	218.35	10534	218.35	down	down	correct
PPL.NSE	Prakash Pipes Limited	20211223	132	134.95	130.75	131.75	50089	131.75	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20211223	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211223	18	19.65	17.9	19.35	204962	19.35	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20211223	310.85	313.8	303.5	306.45	375721	306.45	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20211223	53.85	55.15	53.65	54.3	335502	54.3	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211223	5	5.15	4.95	5.15	3468564	5.15	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20211223	39.1	40.2	39.1	40	3791	40	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20211223	132.5	134.8	128.15	130	189058	130	down	down	correct
PRECOT.NSE	Precot Limited	20211223	276.05	281.5	272.5	278.75	14277	278.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20211223	82.9	82.9	77.05	80.8	533845	80.8	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211223	235.75	243	235.75	239	16966	239	up	up	correct
PREMIER.NSE	Premier Limited	20211223	11.35	11.9	11.35	11.35	76930	11.35
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211223	76.65	76.65	73.2	75.25	8609	75.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20211223	29.55	30	29	29.4	35316	29.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20211223	459	474.5	457.4	471.65	980384	471.65	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20211223	116.85	116.9	114.1	114.95	601416	114.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20211223	101.05	101.05	97.85	98.45	4983	98.45	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211223	704.95	710.7	699	700.8	64505	700.8	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20211223	37.1	38.5	35.2	36.8	2256130	36.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20211223	130	136.55	128.55	128.95	632855	128.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20211223	16	16.45	15.9	16	601197	16
PSPPROJECT.NSE	PSP Projects Limited	20211223	480	484.9	463.1	465.1	313524	465.1	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20211223	27.5	28.05	27.01	27.81	1193955	27.81	up	up	correct
PTC.NSE	PTC India Limited	20211223	108.5	108.7	107.4	107.7	276110	107.7	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20211223	27.25	33	27.2	33	1050661	33	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211223	1345.4	1391.05	1338.9	1345.1	21138	1345.1	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20211223	3.8	3.8	3.8	3.8	136116	3.8
PURVA.NSE	Puravankara Limited	20211223	130.4	133.45	130.4	132.4	107724	132.4	up	up	correct
PVR.NSE	PVR Limited	20211223	1332	1362.75	1325.05	1357.6	851708	1357.6	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20211223	41.5	41.55	41.3	41.4	15228	41.4	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20211223	1774	1780	1772	1780	172	1780	up	up	correct
QUESS.NSE	Quess Corp Limited	20211223	792.55	813	792.55	805.3	410386	805.3	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211223	224.1	228.9	221.25	225	168878	225	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20211223	1.45	1.45	1.45	1.45	0	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20211223	1.3	1.3	1.3	1.3	12050	1.3
RADICO.NSE	Radico Khaitan Limited	20211223	1132	1197.9	1120.25	1179.65	1985098	1179.65	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20211223	23.4	23.55	22.9	23	146280	23	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20211223	116.2	117.9	115.75	116.4	528235	116.4	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20211223	202.95	205.65	201	201.8	1118483	201.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211223	747.9	763.5	738.1	748.5	376764	748.5	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20211223	2073.9	2073.9	1963	2055.95	5608	2055.95	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20211223	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211223	31.5	32.9	31.4	32.9	15721	32.9	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20211223	38.35	38.35	36.8	36.9	5633	36.9	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20211223	7.7	7.7	7.7	7.7	0	7.7
RALLIS.NSE	Rallis India Limited	20211223	262	264	259.25	262.85	114849	262.85	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211223	19.6	19.8	18.8	19	61830	19	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211223	236.95	260.2	232.75	257.7	376039	257.7	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20211223	998.7	1007.2	988.5	998	170028	998	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20211223	246.35	246.35	238.3	241	49993	241	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211223	462.55	475	454	464.05	117055	464.05	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211223	202.95	206.95	198.1	201.15	174938	201.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20211223	24.1	24.35	23.7	23.8	261653	23.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20211223	273	274.8	261.35	263.65	6963	263.65	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211223	587.9	595	579.95	589.9	10729	589.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211223	1895.3	1933.75	1885.85	1902.15	8042	1902.15	up	up	correct
RAYMOND.NSE	Raymond Limited	20211223	638.9	646.1	630.35	635.65	283367	635.65	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20211223	751.85	752.95	744.65	749.55	1550	749.55	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20211223	177	179.65	175.8	177.95	5596967	177.95	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211223	73.95	75.4	73.45	74.2	1582291	74.2	up	up	correct
RCOM.NSE	Reliance Communications Limited	20211223	3.95	4.05	3.7	3.75	33923840	3.75	down	down	correct
RECLTD.NSE	REC Limited	20211223	130.1	133.25	129.45	132.55	4161985	132.55	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20211223	146.05	147	145.05	145.9	1620869	145.9	down	down	correct
REFEX.NSE	Refex Industries Limited	20211223	123.8	127.35	121.6	122.7	71234	122.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20211223	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20211223	1260.35	1260.35	1245	1248.9	136700	1248.9	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20211223	14	14.3	13.55	13.9	941594	13.9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20211223	2374	2380	2358.05	2365.25	4186912	2365.25	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20211223	136.25	142.9	134.75	138.9	1619299	138.9	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20211223	94.85	96.75	92.4	93.8	609021	93.8	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20211223	217.7	220.95	213.45	216.5	7380	216.5	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20211223	29.45	29.6	28.6	28.7	2981233	28.7	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20211223	268	270.95	262.4	263.35	56528	263.35	down	down	correct
REPRO.NSE	Repro India Limited	20211223	526.9	540.6	517.7	535.25	4135	535.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20211223	114.1	116.7	109	110.45	128945	110.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20211223	679.7	699	668.15	686.05	1914	686.05	up	up	correct
RGL.NSE	Renaissance Global Limited	20211223	950	956	932.3	941.75	34088	941.75	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20211223	4.45	4.45	4.25	4.45	926941	4.45
RICOAUTO.NSE	Rico Auto Industries Limited	20211223	42.85	43.35	42.1	42.25	373546	42.25	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211223	895	909.45	858.1	867.3	1058978	867.3	down	down	correct
RITES.NSE	RITES Limited	20211223	263	267.9	262	262.7	76495	262.7	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211223	9.3	9.3	9.3	9.3	0	9.3
RKFORGE.NSE	Ramkrishna Forgings Limited	20211223	930	960	921.1	950.15	128494	950.15	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211223	2.45	2.5	2.3	2.5	93743	2.5	up	up	correct
RML.NSE	Rane (Madras) Limited	20211223	329.7	336.8	327.2	333.8	4430	333.8	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211223	4.65	4.65	4.65	4.65	589950	4.65
ROHITFERRO.NSE	Rohit Ferro	20211223	31.95	31.95	31.95	31.95	88253	31.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20211223	85	85	82.4	84.3	10826	84.3	down	down	correct
ROLLT.NSE	Rollatainers Limited	20211223	4.45	4.45	4.45	4.45	122725	4.45
ROLTA.NSE	Rolta India Limited	20211223	6.4	6.4	6.3	6.4	244097	6.4
ROSSARI.NSE	Rossari Biotech Limited	20211223	1256.3	1273.45	1250.45	1266.75	34689	1266.75	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20211223	136.95	138.4	132.8	134.4	22769	134.4	down	down	correct
ROUTE.NSE	Route Mobile Limited	20211223	1702.7	1747.5	1693	1708.2	183678	1708.2	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20211223	597.7	614	597.7	604.7	32831	604.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20211223	13.4	13.4	12.9	13	6146269	13	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211223	54.5	56.25	54	54.6	81062	54.6	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211223	39.3	41.35	37.55	38.25	331492	38.25	down	down	correct
RSWM.NSE	RSWM Limited	20211223	453.5	468.75	448.55	454.6	98094	454.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20211223	302.8	307.35	302.3	304.05	36048	304.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211223	5.65	5.65	5.55	5.65	15177450	5.65
RUBYMILLS.NSE	The Ruby Mills Limited	20211223	265	270	257.05	263.75	12579	263.75	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20211223	843.65	874	840.65	847.15	13909	847.15	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211223	7.35	7.6	7.05	7.6	146097	7.6	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20211223	77.2	77.5	76.55	76.95	11325	76.95	down	down	correct
RUPA.NSE	Rupa & Company Limited	20211223	407.95	409	402.6	404.4	72277	404.4	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20211223	34.25	34.45	34.05	34.15	1562483	34.15	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20211223	29.9	29.9	27.2	29.9	3925	29.9
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211223	14.4	14.4	14.4	14.4	3708	14.4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211223	2.5	2.5	2.5	2.5	58837	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20211223	39.15	40.2	39.1	39.3	357591	39.3	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211223	13.95	14.45	13.3	14.05	588202	14.05	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20211223	855.6	873.75	839.9	847.5	15679	847.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211223	44.9	44.95	41.8	44.95	39991	44.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20211223	251	258	251	255.25	207111	255.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20211223	113.5	114.65	111	111.4	26865830	111.4	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20211223	144.95	145	140.3	141.3	16936	141.3	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20211223	14.75	14.75	14.4	14.65	100018	14.65	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20211223	931.95	940.95	916.55	924.2	18680	924.2	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20211223	13.7	13.7	12.65	12.8	833518	12.8	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20211223	241	241	233	234.15	28724	234.15	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20211223	199.95	202.25	195.2	199.95	3259	199.95
SALSTEEL.NSE	S.A.L. Steel Limited	20211223	9.25	9.45	9.05	9.2	287370	9.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20211223	187	188.5	185.2	185.65	21971	185.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20211223	4.95	5.1	4.7	5.1	71886	5.1	up	up	correct
SANCO.NSE	Sanco Industries Limited	20211223	9.4	9.65	9.1	9.2	50987	9.2	down	down	correct
SANDESH.NSE	The Sandesh Limited	20211223	737.65	759.4	732	752.25	1392	752.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211223	258.1	264	255.9	256.15	20499	256.15	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20211223	284.1	289.75	284.1	286.6	56211	286.6	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20211223	56.3	56.6	55.2	55.85	187235	55.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211223	212.4	227.8	212.4	223.6	219277	223.6	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20211223	25.4	25.7	25	25.15	23729	25.15	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20211223	7699	7797	7663.05	7781.55	5750	7781.55	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211223	1.1	1.1	1.05	1.1	3909503	1.1
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211223	789.65	792.7	746.45	760.65	63172	760.65	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20211223	5120	5120	4787.05	4913.3	16208	4913.3	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211223	62.7	63.2	60.1	60.7	211303	60.7	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20211223	1234	1319.2	1232	1286.75	90309	1286.75	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211223	424.85	434.9	417.55	434.9	61275	434.9	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211223	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20211223	88	90.45	87.35	89.95	56195	89.95	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20211223	93.2	95	90.1	90.75	188528	90.75	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211223	899	908.8	895.05	907.35	1050392	907.35	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211223	151.29	153.95	151.29	152.89	1077	152.89	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20211223	1134	1134	1116.15	1125.45	1026376	1125.45	down	up	incorrect
SBIN.NSE	State Bank of India	20211223	461	465	457.75	461.8	14471377	461.8	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20211223	10.1	10.2	9.85	9.95	71791	9.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20211223	8510	8548	8390	8497.5	67018	8497.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20211223	111.45	112.8	110	110.55	29438	110.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211223	103.5	104.8	103	103.65	257562	103.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20211223	135.4	139.8	133.05	138.7	2339461	138.7	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20211223	40.7	41.7	39.25	40.4	488271	40.4	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20211223	1150	1150	1070	1113.9	5965	1113.9	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20211223	129	130	128.2	128.75	21003	128.75	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20211223	35.6	35.6	35.6	35.6	10607	35.6
SEQUENT.NSE	Sequent Scientific Limited	20211223	163.05	163.4	157.4	158.4	1040614	158.4	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211223	152	153.4	148.3	149.3	26421	149.3	down	down	correct
SETCO.NSE	Setco Automotive Limited	20211223	17.35	17.5	16.8	17.25	99261	17.25	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20211223	206.19	206.19	204.12	206.19	1128	206.19
SETFGOLD.NSE	SBI Mutual Fund	20211223	4278.55	4288	4271	4280.55	6358	4280.55	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20211223	174.8	175.4	170	173.93	5091818	173.93	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211223	359.99	359.99	350	350.75	14575	350.75	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20211223	430.47	435.5	430	433.96	12005	433.96	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211223	2.2	2.2	2.2	2.2	60648	2.2
SEYAIND.NSE	Seya Industries Limited	20211223	55.2	61	54.25	58.75	63007	58.75	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20211223	3274.45	3298.55	3190	3209	8010	3209	down	down	correct
SGL.NSE	STL Global Limited	20211223	21.55	21.55	21.55	21.55	10764	21.55
SHAHALLOYS.NSE	Shah Alloys Limited	20211223	53.65	54.4	50	50.25	29602	50.25	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211223	599	609.9	595	597.4	28964	597.4	down	down	correct
SHALBY.NSE	Shalby Limited	20211223	134.6	136.35	133.15	134.8	118148	134.8	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20211223	110.25	110.25	106.85	107.15	98395	107.15	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20211223	529.8	545	517.15	520.3	114238	520.3	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20211223	145.9	148.9	145	147.95	28174	147.95	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20211223	312.5	320	310.3	317.95	45588	317.95	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211223	830	840	810	822.55	11208	822.55	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20211223	452.4	452.4	435.01	449.95	612	449.95	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211223	121.9	125	116.55	122.2	19163	122.2	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20211223	412	412	395	402.35	30389	402.35	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211223	565	569.3	555.3	557.85	41515	557.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211223	24.75	25.15	24.5	24.9	94006	24.9	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211223	111.65	113.75	109.3	110.4	18461	110.4	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20211223	216	216	205.15	208.35	3411	208.35	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20211223	151	151.55	149	150.4	143214	150.4	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20211223	346	352.75	345.9	348.95	59459	348.95	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211223	73.1	73.85	72	73	120490	73	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20211223	26250.2	26390	25912.1	26332.75	29456	26332.75	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211223	201.2	211	201.2	209.95	46922	209.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20211223	15.4	15.5	14.5	14.75	206920	14.75	down	down	correct
SHRENIK.NSE	Shrenik Limited	20211223	2.1	2.15	2.05	2.1	9127150	2.1
SHREYANIND.NSE	Shreyans Industries Limited	20211223	96.35	103.55	96.35	101	13159	101	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211223	234.9	235	227	227.7	27685	227.7	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211223	850.55	879.8	848	860.45	104	860.45	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211223	1700.2	1755.7	1693	1740.95	207051	1740.95	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20211223	8	8.15	7.85	7.95	1438133	7.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211223	14.2	14.6	13.75	14.3	205024	14.3	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211223	317.05	337.7	317.05	332.1	851535	332.1	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20211223	16.2	16.2	16.2	16.2	0	16.2
SICAL.NSE	Sical Logistics Limited	20211223	14.45	14.65	13.75	14.4	329073	14.4	down	down	correct
SIEMENS.NSE	Siemens Limited	20211223	2380.7	2441	2376.8	2424.1	503907	2424.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20211223	45.9	46.2	44	44.25	36891	44.25	down	down	correct
SIL.NSE	Standard Industries Limited	20211223	13.6	14.9	13.6	14.35	37802	14.35	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20211223	311	311	295.6	296.35	852	296.35	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211223	23	24.2	23	23.75	1672	23.75	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211223	18.65	18.7	18.3	18.45	43673	18.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211223	44.1	44.65	42.5	42.95	98252	42.95	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20211223	13.95	13.95	12.65	13.95	16480795	13.95
SIRCA.NSE	Sirca Paints India Limited	20211223	512	524.4	508	511.55	36107	511.55	down	down	correct
SIS.NSE	SIS Limited	20211223	449	453.7	445	446.1	64648	446.1	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20211223	3.6	3.6	3.6	3.6	1308294	3.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20211223	419.5	434.95	415.4	419.75	89803	419.75	up	up	correct
SJVN.NSE	SJVN Limited	20211223	28.4	28.6	28.25	28.4	1098598	28.4
SKFINDIA.NSE	SKF India Limited	20211223	3710.05	3775.5	3675.1	3704	21363	3704	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20211223	2.55	2.55	2.55	2.55	0	2.55
SKIPPER.NSE	Skipper Limited	20211223	69.9	74.05	69.55	71.75	120554	71.75	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211223	69.7	70.75	69.05	69.55	51303	69.55	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20211223	116.9	121.65	114.4	119.25	107578	119.25	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20211223	635	674	635	645.4	61997	645.4	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20211223	776.3	798	766.85	787.05	1402	787.05	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211223	123.3	127.85	121	126.6	81645	126.6	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20211223	38.15	42.45	38	41.9	4684083	41.9	up	up	correct
SOBHA.NSE	Sobha Limited	20211223	870.2	875	848.05	858.85	400421	858.85	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211223	1020	1024.35	990	999.95	88142	999.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211223	2430	2450	2386.85	2411.7	33570	2411.7	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20211223	832	868	822.75	836.2	61244	836.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211223	10.75	10.75	10.75	10.75	0	10.75
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211223	41	41.45	39.5	40.1	10289	40.1	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211223	702.9	711	691.9	698.5	1653715	698.5	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20211223	818.9	823.95	813	817.9	100960	817.9	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211223	100.2	104.2	100	100.3	79234	100.3	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20211223	1110.75	1133	1097	1100.25	12303	1100.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211223	9	9	8.7	8.75	7610757	8.75	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211223	148	148	141	141.75	3415	141.75	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20211223	398	403.9	392.45	398.6	29863	398.6	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211223	438	438.8	428.15	430.6	60467	430.6	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211223	256	257.45	250.15	251.3	195500	251.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20211223	2.1	2.1	2.1	2.1	0	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211223	95.25	95.95	92.5	93.8	52921	93.8	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20211223	102.4	103.7	101.8	102.25	203974	102.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20211223	3.2	3.2	3.2	3.2	1935	3.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211223	49	49.15	47.3	47.9	524301	47.9	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20211223	67.8	68.15	66.55	67.55	4121744	67.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20211223	41.35	43.6	41.35	43.35	44106	43.35	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20211223	20.4	20.4	20.4	20.4	11172	20.4
SPTL.NSE	Sintex Plastics Technology Limited	20211223	13.8	13.8	12.8	12.85	10068451	12.85	down	down	correct
SPYL.NSE	Shekhawati Poly	20211223	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20211223	170.15	176	169.7	174.1	2599	174.1	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211223	5.1	5.4	5.1	5.35	649052	5.35	up	up	correct
SRF.NSE	SRF Limited	20211223	2323.65	2341.45	2301	2322.45	1336372	2322.45	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211223	329.8	330	320.9	326.35	6934	326.35	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211223	192.55	192.55	185.45	190.45	14902	190.45	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211223	1182	1219.9	1178.65	1210.3	1228235	1210.3	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20211223	824.7	829	810	823.4	22630	823.4	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20211223	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20211223	431.95	436.7	430	433.2	652989	433.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20211223	95.1	96.05	95	95.1	62548	95.1
STARPAPER.NSE	Star Paper Mills Limited	20211223	126.45	128.8	126	126.55	15219	126.55	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211223	91.95	107.7	90.5	107.7	374522	107.7	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20211223	55.55	57.7	55.55	56.7	10155	56.7	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20211223	159.7	164	151	159.3	2055270	159.3	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20211223	158	158	153	155.7	11609	155.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20211223	178.5	182.95	177	181.6	11210	181.6	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20211223	289	291.35	284.15	284.8	174668	284.8	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211223	956	972.3	948.5	958.25	64229	958.25	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20211223	22	22	22	22	100	22
SUBROS.NSE	Subros Limited	20211223	366.95	370.85	360.3	361	13610	361	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211223	534	565.65	531.1	561.2	243575	561.2	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20211223	9.5	9.8	9.45	9.7	439300	9.7	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211223	364	367.8	360.2	364.8	191241	364.8	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20211223	11.35	11.8	11.05	11.3	26726	11.3	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20211223	629.6	631.8	613.65	618.4	8124	618.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20211223	3756.5	3963.4	3726.5	3908.95	7247	3908.95	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211223	3.2	3.2	3.2	3.2	185959	3.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20211223	2274.3	2297	2236.75	2250	9130	2250	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211223	75.1	79.25	75.1	76.95	164500	76.95	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211223	372.8	372.8	365	365.65	1346	365.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211223	892.95	914	867.4	872.8	114786	872.8	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211223	67.95	69.2	67.9	68.55	107423	68.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211223	801.85	803.95	790	792.45	4277384	792.45	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20211223	439.5	453.65	438.5	448.25	395760	448.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20211223	506.7	510	500	501.5	897887	501.5	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20211223	162.45	164.45	160.65	162.15	5614	162.15	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20211223	11.5	11.95	10.85	11.1	236513	11.1	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20211223	700.05	715	695.95	705.55	34642	705.55	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211223	417	418.15	408	409.3	73188	409.3	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20211223	2248	2277.85	2208.7	2235.85	42799	2235.85	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20211223	26.4	26.9	26.25	26.9	187941	26.9	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20211223	10.3	10.3	9.75	10	534773	10	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211223	68.7	68.7	64.6	67.3	13097	67.3	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211223	632	647.95	625.4	631	99011	631	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211223	79	80.4	72.15	76.25	220715	76.25	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20211223	309.9	320.75	309	320.55	167468	320.55	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20211223	89.3	93	89.05	90.05	256829	90.05	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211223	488.2	507.3	487.25	490.1	106861	490.1	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20211223	8.15	8.15	7.7	7.75	142814213	7.75	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20211223	139.7	149.4	135.4	148.2	255337	148.2	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20211223	1627.05	1645	1620	1640.85	2347	1640.85	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211223	239.65	244.9	235.45	237.25	9351	237.25	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211223	382.45	384.3	377	378.05	316807	378.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20211223	999	1018.85	992.05	1006.65	19347	1006.65	up	up	correct
SYNGENE.NSE	Syngene International Limited	20211223	600	616	595.6	613.6	629974	613.6	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211223	68.7	68.7	66.3	68.7	2508	68.7
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211223	128.5	129.35	126	127.2	38789	127.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20211223	47.1	47.4	45.55	45.7	436394	45.7	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211223	398.95	402.2	383	387.2	46883	387.2	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20211223	1939	1954.8	1880.1	1901.5	286756	1901.5	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20211223	28.15	28.15	28.15	28.15	6230	28.15
TARAPUR.NSE	Tarapur Transformers Limited	20211223	5.25	5.25	4.9	5.25	428	5.25
TARMAT.NSE	Tarmat Limited	20211223	73	75.45	69.25	69.8	255079	69.8	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211223	13744.95	13900.05	13150.9	13413	2829	13413	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20211223	889.8	894.5	882.9	886.1	640303	886.1	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20211223	206	206.85	202.05	202.95	641118	202.95	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20211223	1399	1420	1377.75	1395.6	308354	1395.6	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20211223	720	729.6	712.25	726.75	1095354	726.75	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20211223	5535	5535	5461.25	5491	96829	5491	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20211223	1360	1377.35	1356.25	1366.85	17552	1366.85	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20211223	836.65	854	836.45	846.15	60629	846.15	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20211223	476	478	470.95	472.35	12116814	472.35	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20211223	232.4	233.85	228.75	233.3	2194051	233.3	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20211223	220	221.25	217.45	218.05	16940883	218.05	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20211223	1138	1146.8	1120.2	1127.65	4621478	1127.65	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211223	719.95	729.7	709.95	713.15	49225	713.15	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211223	2556	2567.8	2488	2505.35	64838	2505.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211223	76.95	77.3	76.4	77	57293	77	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20211223	693	764.9	693	731.3	761312	731.3	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20211223	330.2	337.6	318.1	327.15	436	327.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20211223	2550.25	2572	2303.5	2383.3	301352	2383.3	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20211223	6.6	6.75	6.5	6.6	21482	6.6
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211223	809.9	829	788.9	803.05	23752	803.05	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211223	510	527.4	507	508.1	6130	508.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20211223	3648	3670.5	3630	3662.7	1792861	3662.7	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20211223	395.7	404.9	390.4	400.8	20669	400.8	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211223	3852.65	3928	3701.25	3752.8	13687	3752.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20211223	6.75	6.75	6.15	6.7	41555	6.7	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20211223	1670	1691.1	1664.15	1683.8	1715034	1683.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211223	230	233.35	229.25	231.7	136929	231.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20211223	432	433	415.4	416.5	203731	416.5	down	down	correct
TERASOFT.NSE	Tera Software Limited	20211223	51.8	51.8	48.2	49	20414	49	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211223	57.25	58.25	56.25	57.7	568511	57.7	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211223	70.7	71.6	69	70.45	187556	70.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211223	28.7	29.65	28.55	29.4	611311	29.4	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211223	61	61	58.8	59.75	133670	59.75	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20211223	7.2	7.2	6.7	6.95	13780	6.95	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211223	8.75	9.25	8.75	8.8	16081	8.8	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211223	1297.25	1318.75	1284.2	1294.15	5476	1294.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211223	104.8	104.8	99.35	99.55	10918	99.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20211223	920.25	920.25	891.2	896.5	2128	896.5	down	up	incorrect
THERMAX.NSE	Thermax Limited	20211223	1684.95	1779.7	1677	1766.05	150130	1766.05	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211223	61.5	63.35	60	61.85	312842	61.85	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211223	56.65	56.85	51.45	51.55	29469	51.55	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20211223	1002.8	1025	994.55	1008.3	110195	1008.3	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20211223	92.3	93	90.85	91.3	104689	91.3	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211223	1490	1511.95	1471	1476	10935	1476	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211223	801.5	819.8	801.5	803.7	3657	803.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20211223	1667.4	1754.9	1651.1	1711.85	408994	1711.85	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20211223	7.75	8.45	7.75	7.75	250826	7.75
TIL.NSE	TIL Limited	20211223	147.85	148	145.1	146.05	2499	146.05	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20211223	43.9	44.8	42.9	43.6	3526	43.6	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20211223	71.55	72.5	70.8	71.15	506868	71.15	down	down	correct
TIMKEN.NSE	Timken India Limited	20211223	1930.05	1944.85	1894	1919.75	21251	1919.75	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20211223	268.3	272	267	267.65	144998	267.65	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20211223	1628	1709	1594	1627.7	7069	1627.7	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211223	231.9	232.2	224	226.25	399311	226.25	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20211223	10.95	11.3	10.8	11.1	66681	11.1	up	up	correct
TITAN.NSE	Titan Company Limited	20211223	2320	2337.55	2310	2329.9	613686	2329.9	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211223	16.5	16.5	15.7	16	78481	16	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211223	101.9	105.8	101.9	104.05	240707	104.05	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211223	122.9	124.5	122.4	123	28202	123	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211223	8.6	8.75	8.55	8.75	50020	8.75	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211223	96.95	98.45	96	96.5	4172	96.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211223	3088.85	3180	3081	3162.5	100449	3162.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20211223	538	545.35	535.7	542.2	561881	542.2	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211223	124.05	124.9	117.6	121.55	4178	121.55	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20211223	164.8	164.8	158.2	158.9	11444	158.9	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211223	11.2	11.4	11.1	11.4	34766	11.4	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20211223	82	88	81.4	87.95	265138	87.95	up	up	correct
TRENT.NSE	Trent Limited	20211223	1044	1056.85	1032	1042.15	577082	1042.15	down	down	correct
TRF.NSE	TRF Limited	20211223	129	135.9	129	132.85	4118	132.85	up	up	correct
TRIDENT.NSE	Trident Limited	20211223	54.4	54.4	52.55	53.1	13309276	53.1	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20211223	141.8	160.8	139.2	150.1	4197423	150.1	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211223	29	32.3	29	30.5	1141483	30.5	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20211223	180.9	181.9	176	176.55	148979	176.55	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211223	216	222.9	214.25	216.9	459726	216.9	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20211223	699	704.1	690	693.4	2550	693.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20211223	1010	1010	960	962.65	163798	962.65	down	up	incorrect
TTL.NSE	T.T. Limited	20211223	81.05	84.5	80.5	81.65	15783	81.65	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211223	154.1	154.1	154.1	154.1	1354831	154.1
TV18BRDCST.NSE	TV18 Broadcast Limited	20211223	45.65	46	44.2	44.65	3563177	44.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20211223	176	178.85	172.8	174.5	68433	174.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20211223	623	623.35	616.6	620.35	504198	620.35	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20211223	2030	2068.85	2015	2020.45	4747	2020.45	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20211223	425.8	435	422.05	429.5	105208	429.5	up	up	correct
TVVISION.NSE	TV Vision Limited	20211223	3.3	3.45	3.3	3.45	1223	3.45	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20211223	91.2	92.35	90.2	91.35	323122	91.35	up	down	incorrect
UBL.NSE	United Breweries Limited	20211223	1584.8	1600	1574.75	1590.1	153776	1590.1	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211223	135	141.2	133.6	139.6	38769	139.6	up	up	correct
UCOBANK.NSE	UCO Bank	20211223	13	13.15	12.95	13	2478992	13
UFLEX.NSE	Uflex Limited	20211223	509.95	518.5	509.95	514.25	51489	514.25	up	up	correct
UFO.NSE	UFO Moviez India Limited	20211223	96.4	96.7	94.5	94.8	89137	94.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211223	29.85	30.1	29.2	29.45	148447	29.45	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20211223	3.7	3.7	3.65	3.7	452587	3.7
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211223	129.5	133.7	129.5	132.1	511163	132.1	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211223	18.65	19.15	18.5	18.8	1272797	18.8	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20211223	7434.8	7434.8	7299.95	7340.6	210152	7340.6	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20211223	69.45	72	68.7	69.65	10878	69.65	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211223	5.55	5.8	5.45	5.65	103852	5.65	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211223	241.15	251.65	240	241.05	102127	241.05	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20211223	117.9	118	106.6	115.7	16266	115.7	down	down	correct
UNIONBANK.NSE	Union Bank of India	20211223	43.95	45.1	43.2	44.5	14127180	44.5	up	down	incorrect
UNITECH.NSE	Unitech Limited	20211223	2.95	2.95	2.8	2.9	8285752	2.9	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211223	329.85	334	325.05	327.8	381	327.8	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20211223	62	63	60.8	61.55	6414	61.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20211223	146.95	150.85	146	146.2	13672	146.2	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211223	760	786.5	753.35	763.9	9068	763.9	up	up	correct
UPL.NSE	UPL Limited	20211223	759	759	748.65	754.75	1539991	754.75	down	down	correct
URJA.NSE	Urja Global Limited	20211223	15.6	15.6	15.6	15.6	516034	15.6
USHAMART.NSE	Usha Martin Limited	20211223	88.95	89.5	87.75	88	167275	88	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20211223	1010.25	1024.8	1001	1005.6	74325	1005.6	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20211223	43.79	43.8	41.56	43.78	44962	43.78	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20211223	1810	1810	1787.45	1791.16	38784	1791.16	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20211223	603.3	607.99	595.8	603.47	555	603.47	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20211223	50.9	50.9	46.5	48.49	1995	48.49	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211223	5.3	5.3	4.9	5	1883362	5	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211223	170.85	175	170.15	173.55	31895	173.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20211223	166.4	172.8	162.75	166.3	34438	166.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20211223	890	927.8	867.15	917.25	16089	917.25	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211223	572	609	569.95	584.65	110797	584.65	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20211223	33.2	35.8	32.75	34.55	58901	34.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20211223	36	38.65	35.85	37.3	11788160	37.3	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20211223	988.55	1039.75	988.55	1016.6	103625	1016.6	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211223	50.05	50.9	49.25	50.15	190075	50.15	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211223	22.95	23.7	22.3	23.4	11581	23.4	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20211223	320	325.2	316	318.85	151757	318.85	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20211223	25.75	25.75	24.15	24.45	623874	24.45	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20211223	15.85	16	15.05	15.6	52480	15.6	down	down	correct
VBL.NSE	Varun Beverages Limited	20211223	857	857.2	842.35	849.6	231194	849.6	down	down	correct
VEDL.NSE	Vedanta Limited	20211223	345	352.45	342.5	344	7557268	344	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20211223	2501	2555.5	2500	2520.4	50384	2520.4	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20211223	382.9	394.9	377.55	379.05	121647	379.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20211223	100	104.5	100	101.9	31534	101.9	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20211223	1097.95	1106.4	1071	1072.7	8330	1072.7	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20211223	102.5	108.85	101	103.05	150406	103.05	up	up	correct
VGUARD.NSE	V	20211223	228.7	228.7	223.6	224.25	145658	224.25	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20211223	2891.3	2899.1	2823	2843.55	983	2843.55	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20211223	3.95	3.95	3.75	3.85	42010	3.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211223	369.5	375.2	365.65	370.2	49134	370.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20211223	5.25	5.25	5.05	5.25	476553	5.25
VIKASECO.NSE	Vikas EcoTech Limited	20211223	2.3	2.4	2.25	2.4	5237072	2.4	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211223	2.05	2.05	1.95	2	3507701	2	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20211223	3.45	3.65	3.45	3.6	1709024	3.6	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20211223	394	402.35	392.7	396.8	100280	396.8	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20211223	1929.6	1929.6	1898.7	1916.5	21121	1916.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211223	1044.05	1059.9	1030.05	1039.1	4695	1039.1	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211223	243.9	258.4	241	242.3	202314	242.3	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20211223	19.4	19.5	19	19.1	110171	19.1	down	down	correct
VIPIND.NSE	VIP Industries Limited	20211223	552.1	563	542.35	556.85	294657	556.85	up	up	correct
VIPULLTD.NSE	Vipul Limited	20211223	25.8	26.15	24.75	25.1	7910	25.1	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20211223	591	596.7	585.1	589.6	9298	589.6	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20211223	13.65	14	13.25	13.75	20339	13.75	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20211223	0.4	0.4	0.35	0.4	342249369	0.4
VISHAL.NSE	Vishal Fabrics Limited	20211223	90.2	93.15	89.1	90	43168	90	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20211223	810	835.2	809.1	828.8	7204	828.8	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211223	28.75	29.1	27.9	28.05	1589954	28.05	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211223	1.45	1.45	1.45	1.45	572679	1.45
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211223	20	20.35	19.35	19.65	344445	19.65	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20211223	189.3	189.3	186	187.6	17890	187.6	down	down	correct
VMART.NSE	V	20211223	3578.35	3685.45	3533.1	3594.65	20063	3594.65	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211223	1938.7	1948	1911	1918.35	5532	1918.35	down	down	correct
VOLTAS.NSE	Voltas Limited	20211223	1197	1212.95	1187.5	1209.8	409221	1209.8	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20211223	436.8	465	435.9	462.05	173804	462.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20211223	223	230.75	223	229.4	42107	229.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20211223	3069.95	3083.05	3044.45	3073.2	3314	3073.2	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211223	2750.05	2814.6	2730	2736.75	4760	2736.75	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20211223	2248.75	2274.9	2184.1	2196.05	84570	2196.05	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20211223	308.7	313.5	302	306.1	113985	306.1	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20211223	8140	8256.1	7974.3	8172.65	2781	8172.65	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211223	50.35	51.35	49.85	50.25	309704	50.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20211223	79.2	82.75	79.2	80.25	4430	80.25	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20211223	101.05	102.3	100.35	101.35	48022	101.35	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20211223	103	103.45	96	96.9	720278	96.9	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20211223	56.4	58	55.25	55.55	5038	55.55	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20211223	169	176.9	168.15	175.95	2478488	175.95	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20211223	94.75	95.35	92.4	93.5	136050	93.5	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20211223	268	278.5	268	272.35	1260	272.35	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20211223	140.4	143.85	140.05	142.65	904377	142.65	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20211223	5075	5075	4903.65	4980.45	545	4980.45	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20211223	569.65	569.65	552.35	555.9	83712	555.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20211223	675	679	642.5	645.6	32798	645.6	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20211223	1780	1786.35	1758.9	1769.2	603528	1769.2	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211223	25	25.65	24.1	24.8	8083	24.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20211223	38.2	38.95	36.95	37.15	82908	37.15	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20211223	47.6	51	47.6	50.65	885	50.65	up	up	correct
WIPRO.NSE	Wipro Limited	20211223	690.1	702	689.1	694.55	6472454	694.55	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211223	393	396.4	392.25	393.95	388927	393.95	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211223	203.15	207.85	201.2	206.85	41971	206.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20211223	91.9	92.9	89.35	91.85	8903	91.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20211223	10.4	10.4	10.4	10.4	0	10.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211223	240.05	241.2	237.3	238.2	30201	238.2	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20211223	100.65	107.8	99.2	104.75	998935	104.75	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211223	390	390	379.2	380.3	17372	380.3	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20211223	926	945	923	937.8	9210	937.8	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211223	93	94.9	90.65	92	68087	92	down	down	correct
YESBANK.NSE	Yes Bank Limited	20211223	13.8	13.85	13.5	13.55	71313187	13.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211223	355	357.2	335.25	338.15	31445496	338.15	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20211223	14.45	14.7	13.9	14.05	2421669	14.05	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211223	13.95	13.95	13	13.2	2561641	13.2	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20211223	89	89.55	85.65	87.4	212	87.4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20211223	468.7	478.7	466	475.1	2001432	475.1	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20211223	217	218.9	213.05	214.65	230285	214.65	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211223	108.7	108.9	105.4	106.8	16240	106.8	down	down	correct
ZOMATO.NSE	Zomato Limited	20211223	140.05	140.75	132.1	133	21934786	133	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20211223	402.5	409	397.7	404.55	26846	404.55	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20211223	110.55	111	107.05	108.1	56191	108.1	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20211223	133.6	135.5	131.6	134.65	33085	134.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20211223	1882	1911	1865.35	1889.3	55374	1889.3	up	down	incorrect