CollectAI

close-nse_india_stocks

2021/12/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20211230	59.6	63.6	59.35	62.35	2815655	62.35	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20211230	44.65	46	44.65	45	114487	45	up	up	correct
3MINDIA.NSE	3M India Limited	20211230	24950.05	25401.55	24850	25047	4799	25047	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20211230	15	15	14.5	14.65	21362	14.65	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20211230	410.8	412.2	386.95	393.4	20966	393.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20211230	233	233.8	216.95	217.3	951957	217.3	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20211230	9.05	9.05	8.5	9.05	991128	9.05
AAKASH.NSE	Aakash Exploration Services Limited	20211230	278	281.15	249.4	260.8	191071	260.8	down	down	correct
AARON.NSE	Aaron Industries Limited	20211230	113.3	113.3	109.9	110.75	2852	110.75	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20211230	529	529	520.05	522.7	82915	522.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20211230	993	999.15	976.55	983.1	517457	983.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20211230	1049	1113	1021.15	1038.45	91508	1038.45	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20211230	30	30	28.1	28.35	27952	28.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20211230	103.8	103.8	96.35	96.9	56644	96.9	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20211230	2559.5	2600	2511.05	2575.75	23659	2575.75	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20211230	47.25	47.9	46.25	46.9	32412	46.9	down	up	incorrect
ABB.NSE	ABB India Limited	20211230	2226.6	2245.05	2212.6	2235.4	197252	2235.4	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20211230	19298.8	19500	19161	19381.95	10120	19381.95	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20211230	123.55	123.55	120.15	121	3744046	121	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20211230	265.7	267.3	257.15	261.35	2623592	261.35	down	down	correct
ACC.NSE	ACC Limited	20211230	2167	2171.95	2153.2	2163.25	216056	2163.25	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20211230	1020	1039.05	1016.05	1029.05	11858	1029.05	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20211230	221.9	224.9	220.45	222.05	201430	222.05	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20211230	1714	1725	1685	1696.4	1359574	1696.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20211230	1385.05	1396.85	1295	1311.05	866537	1311.05	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20211230	722.9	726	716.45	724.25	3654532	724.25	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20211230	100	100.4	99.1	99.45	2092134	99.45	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20211230	1720	1720	1650.25	1683.4	72276	1683.4	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20211230	784.75	784.75	770.15	774.75	8983	774.75	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20211230	679.65	740	675.35	709.65	75688	709.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20211230	10.5	10.55	10.5	10.55	8270	10.55	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20211230	133	142.8	132.05	141.2	1538472	141.2	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20211230	76.95	76.95	76	76	12051	76	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20211230	322.1	325.95	321	321.65	63871	321.65	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20211230	217.7	221.7	217	218.8	344200	218.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20211230	1116.4	1116.4	1098.25	1105.75	260641	1105.75	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20211230	391.95	399.8	387	388.3	32138	388.3	down	down	correct
AGCNET.NSE	AGC Networks Limited	20211230	830.05	832.3	802	806.65	2980	806.65	down	down	correct
AGRITECH.NSE	Agri	20211230	64.2	66	62.7	64.55	3982	64.55	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20211230	26.35	26.75	24.65	24.75	218642	24.75	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20211230	186.5	187.3	182	183.15	4287	183.15	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20211230	405	408.4	397.35	400.65	4765	400.65	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20211230	221.3	221.3	221.3	221.3	0	221.3
AIAENG.NSE	AIA Engineering Limited	20211230	1800	1834	1800	1823.1	9511	1823.1	up	up	correct
AIRAN.NSE	Airan Limited	20211230	23.35	24	23	23.65	129300	23.65	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20211230	2280	2303.25	2251.25	2262.95	47297	2262.95	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20211230	273	286	273	275.4	69947	275.4	up	up	correct
AKASH.NSE	Akash Infra	20211230	180	180	165.7	178.95	3775	178.95	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20211230	454.95	478	451.8	461.9	41981	461.9	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20211230	12.35	12.35	12.05	12.35	446656	12.35
AKZOINDIA.NSE	Akzo Nobel India Limited	20211230	1990	2039	1982	2024.9	7113	2024.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20211230	15.05	15.2	14.95	15.05	741139	15.05
ALBERTDAVD.NSE	Albert David Limited	20211230	597	624.95	594.55	604.8	14125	604.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20211230	104.9	105.85	102.05	103	118969	103	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20211230	829	844.85	816.05	838.4	10002	838.4	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20211230	90	91.5	88.65	90.65	17403	90.65	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20211230	3510	3748.95	3503.6	3624	290401	3624	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20211230	3323	3359	3293.2	3326.9	26386	3326.9	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20211230	384.5	387.85	374.25	380.05	167720	380.05	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20211230	584.35	625	577.7	587.2	65603	587.2	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20211230	121	124.65	113.95	118.6	12910	118.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20211230	25.8	26.25	25.4	25.55	10688333	25.55	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20211230	65.95	68	63.35	66.2	167648	66.2	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20211230	362.9	378.8	362.9	367.9	70702	367.9	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20211230	5.3	5.3	5.3	5.3	0	5.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20211230	626.45	626.75	615.55	618.8	1337169	618.8	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20211230	3350	3398.95	3275.3	3291.45	34657	3291.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20211230	1919	1932.5	1899	1903.2	6238	1903.2	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20211230	375.7	377.95	369.6	370.95	2179706	370.95	down	down	correct
AMDIND.NSE	AMD Industries Limited	20211230	42.5	45.2	42.15	44.05	353150	44.05	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20211230	32.2	33.25	32.2	32.5	23209	32.5	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20211230	916.9	954.45	905.2	935.65	109708	935.65	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20211230	75.5	75.5	73.25	73.8	248274	73.8	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20211230	16.3	16.5	15.9	16.1	218564	16.1	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20211230	218.65	221	215.2	216.85	6237	216.85	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20211230	139.35	142.65	136.5	137.65	1350093	137.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20211230	26.6	27.3	26.15	26.95	40025	26.95	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20211230	14.2	14.2	14.2	14.2	346451	14.2
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20211230	11.85	12.25	11.55	11.6	362403	11.6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20211230	9.7	9.95	9.7	9.85	298222	9.85	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20211230	1.55	1.55	1.55	1.55	72525	1.55
ANUP.NSE	The Anup Engineering Limited	20211230	1029.9	1060	1005	1010.6	26071	1010.6	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20211230	910	984.95	896.55	955.7	439524	955.7	up	up	correct
APARINDS.NSE	Apar Industries Limited	20211230	762.1	773.95	755	762.5	53711	762.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20211230	305	310	302.15	305.3	10614	305.3	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20211230	365	367.45	355.05	359.3	37085	359.3	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20211230	299	308	294.7	296.65	111501	296.65	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20211230	999	1009	982.6	997.75	249120	997.75	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20211230	805.15	816	792.85	799.7	377002	799.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20211230	137.3	164.55	136.1	164	3428783	164	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20211230	4999.95	5009.65	4940	4970.75	617460	4970.75	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20211230	533.65	541.5	527.5	536.35	38361	536.35	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20211230	217.2	218.4	216	217.15	1655520	217.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20211230	825	829.95	812.25	820.85	759	820.85	down	down	correct
APTECHT.NSE	Aptech Limited	20211230	408	421.9	399.1	402.2	1029074	402.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20211230	41.8	43.65	40.45	42.3	94365	42.3	up	up	correct
ARCHIES.NSE	Archies Limited	20211230	18.65	18.7	17.75	17.9	76316	17.9	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20211230	56.45	56.45	54	56.45	32295	56.45
ARIES.NSE	Aries Agro Limited	20211230	142.3	149	141.85	146.5	138918	146.5	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20211230	39.15	39.5	38	38.25	2149	38.25	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20211230	175.8	175.8	168.25	170.95	142959	170.95	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20211230	869.5	877.6	850.45	856.5	2624	856.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20211230	82	82.05	78.65	79.65	89624	79.65	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20211230	122.95	124	120	122.55	7806	122.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20211230	34.35	34.95	32.35	33.2	78169	33.2	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20211230	32.75	32.75	31	31.1	56348	31.1	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20211230	42.15	42.15	40.65	41.15	60100	41.15	down	down	correct
ARVIND.NSE	Arvind Limited	20211230	118.3	120.5	116	116.5	710772	116.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20211230	271	278.65	269.8	270.25	56911	270.25	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20211230	212	212.95	205	209.2	8686	209.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20211230	476.25	504.9	471.6	476.3	505296	476.3	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20211230	304	304	291.2	293.35	14351	293.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20211230	626.55	626.55	566.95	626.55	197562	626.55
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20211230	503.3	509.15	500	504.4	25956	504.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20211230	102	103	96.5	97.5	139223	97.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20211230	166.8	174.4	166	171.05	34252	171.05	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20211230	18.3	20.7	18.3	18.9	1552397	18.9	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20211230	100	100	97.55	99.05	1099879	99.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20211230	121.65	121.65	119.85	120.6	7858622	120.6	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20211230	71.3	71.3	69.35	69.75	5581	69.75	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20211230	3363.25	3390	3350.3	3365.7	691223	3365.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20211230	144	145.9	140.35	140.75	412154	140.75	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20211230	141.3	148.75	140.8	144.2	7209	144.2	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20211230	1435	1463	1422	1454.25	12629	1454.25	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20211230	176.85	176.85	172.15	172.75	422208	172.75	down	down	correct
ASTRAL.NSE	Astral Limited	20211230	2276.05	2304	2260	2271.35	203173	2271.35	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20211230	233	243.9	229.45	234.35	437233	234.35	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20211230	3018.25	3041.35	3006	3018.55	7082	3018.55	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20211230	50.15	50.15	48.9	49.55	18387	49.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20211230	946.3	991.55	944.65	964.2	71609	964.2	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20211230	1726	1762.55	1662	1682.4	402881	1682.4	down	down	correct
ATLANTA.NSE	Atlanta Limited	20211230	18.25	18.75	17.55	17.85	41984	17.85	down	up	incorrect
ATUL.NSE	Atul Ltd	20211230	8909	9042.2	8840.35	8985.4	16402	8985.4	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20211230	190.9	192	188.95	189.55	45987	189.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20211230	1006	1061.4	1000	1043.35	3005693	1043.35	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20211230	277	285.9	260.35	284.85	142759	284.85	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20211230	727.8	731.5	721.2	723.5	1090975	723.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20211230	83.95	83.95	74.35	75.7	20069	75.7	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20211230	1490	1579.45	1490	1551.6	147488	1551.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20211230	56.45	57.1	55.5	56.25	13604	56.25	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20211230	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20211230	469.6	472.75	457.1	460	67887	460	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20211230	554.7	558	550	551.35	62648	551.35	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20211230	77.4	78.2	76.15	76.4	41773	76.4	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20211230	668	673.1	664.5	668.85	5119705	668.85	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20211230	107.5	112	105.6	108.5	142337	108.5	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20211230	179.5	181.5	179.5	181.29	3385	181.29	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20211230	97	100	95.9	98.4	24149	98.4	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20211230	129.6	138.7	124	138.7	11940	138.7	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20211230	4.9	4.9	4.9	4.9	99008	4.9
BAJAJ.NSE	AUTO	20211230	3278	3279.15	3187	3200.8	594987	3200.8	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20211230	200	200.9	196.9	197.9	278152	197.9	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20211230	1297.05	1309.75	1255	1271.2	171721	1271.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20211230	16200	16281.8	15974.5	16167.55	283146	16167.55	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20211230	14.9	15.1	14.6	14.65	3443868	14.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20211230	5053.95	5183.9	5040.4	5158.95	29684	5158.95	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20211230	6899.9	6944.95	6856.9	6871.1	658992	6871.1	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20211230	62.1	63.55	61.8	62.05	83799	62.05	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20211230	3225	3226.05	3160.1	3166	35312	3166	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20211230	499.1	511	493	501.45	3894	501.45	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20211230	34.9	34.9	34.9	34.9	12104	34.9
BALKRISIND.NSE	Balkrishna Industries Limited	20211230	2244	2297.75	2238.8	2263.1	240569	2263.1	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20211230	2.5	2.5	2.5	2.5	275961	2.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20211230	119.25	119.5	117.2	117.75	138606	117.75	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20211230	101.6	103.95	99.65	102.2	68045	102.2	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20211230	360.35	367	346	361.75	2499238	361.75	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20211230	72	86.4	72	79.2	431402	79.2	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20211230	2674	2680	2602.5	2643.25	1018	2643.25	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20211230	171.5	175.85	170.65	171.95	55207	171.95	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20211230	248	252.5	240.75	248.8	13971472	248.8	up	up	correct
BANG.NSE	Bang Overseas Limited	20211230	37.65	38.3	36.25	36.85	25061	36.85	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20211230	77.95	77.95	71.2	72.55	9072	72.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20211230	80.55	80.6	79.6	80.15	20421280	80.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20211230	351.55	354.89	350.14	354.04	1464818	354.04	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20211230	51.4	51.5	50.8	50.85	2802538	50.85	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20211230	231.8	232	225.6	227.65	30381	227.65	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20211230	1336.95	1360	1298.35	1340.95	71471	1340.95	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20211230	9.5	9.5	8.6	9.15	350487	9.15	down	up	incorrect
BASF.NSE	BASF India Limited	20211230	3029	3050	2961.1	2978.3	41857	2978.3	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20211230	82.7	83.45	77.8	78.8	236769	78.8	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20211230	1812	1838	1796	1817.1	421693	1817.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20211230	4921	4948.9	4860.85	4935.45	8026	4935.45	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20211230	1930	1954.85	1900	1910.35	12630	1910.35	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20211230	1109.3	1129	1101.7	1118.3	74134	1118.3	up	up	correct
BCG.NSE	Brightcom Group Limited	20211230	184	189	174	184.55	2282109	184.55	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20211230	6.35	6.35	6.35	6.35	579986	6.35
BDL.NSE	Bharat Dynamics Limited	20211230	401.7	404.45	391.25	393.05	142391	393.05	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20211230	13.3	13.65	12.65	13.15	99701	13.15	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20211230	381	383.45	378	378.95	39822	378.95	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20211230	64.7	65.95	63.55	65.05	9497	65.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20211230	209.8	212.4	205	209.95	14065285	209.95	up	up	correct
BEML.NSE	BEML Limited	20211230	1633	1654.9	1610	1631.35	301934	1631.35	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20211230	166	167.1	162.35	162.8	233270	162.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20211230	748	765.65	748	759.55	628625	759.55	up	up	correct
BFINVEST.NSE	BF Investment Limited	20211230	326.25	332	319.65	324.25	21651	324.25	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20211230	379.9	392	377.2	385.1	164485	385.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20211230	4.05	4.05	4.05	4.05	0	4.05
BGRENERGY.NSE	BGR Energy Systems Limited	20211230	66.05	76	66.05	71.5	3032194	71.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20211230	248	251.8	242.8	247.55	41167	247.55	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20211230	48.55	52	47.25	48.9	151447	48.9	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20211230	36.25	37.35	35.25	37.1	114116	37.1	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20211230	10.1	10.1	10.1	10.1	184232	10.1
BHARATFORG.NSE	Bharat Forge Limited	20211230	700	701.45	690.3	693.9	661932	693.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20211230	146.9	146.9	142.6	142.95	25690	142.95	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20211230	11335	11899	11251	11810.55	10372	11810.55	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20211230	59.95	63.95	59.95	61.45	210494	61.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20211230	677.5	685.8	674.2	679.35	5701612	679.35	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20211230	58.1	58.2	56.8	57.1	21703724	57.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20211230	56.15	56.2	53.55	56.2	235483	56.2	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20211230	339.7	357.8	337	340.95	112484	340.95	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20211230	36.3	36.4	32.5	33	2023569	33	down	up	incorrect
BIOCON.NSE	Biocon Limited	20211230	360.5	367.55	359	361.4	3285675	361.4	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20211230	62.95	62.95	60.15	60.5	95961	60.5	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20211230	99.9	105.9	96.45	102.35	444534	102.35	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20211230	1459	1480	1409.75	1424.5	50064	1424.5	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20211230	61.45	64.7	61.45	62.7	90376	62.7	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20211230	24.7	24.9	24.25	24.45	186473	24.45	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20211230	2.6	2.6	2.6	2.6	11623	2.6
BLBLIMITED.NSE	BLB Limited	20211230	20.8	20.8	20.8	20.8	15021	20.8
BLISSGVS.NSE	Bliss GVS Pharma Limited	20211230	110	110.45	104.2	104.65	634474	104.65	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20211230	29.05	29.25	28.5	28.9	267130	28.9	down	down	correct
BLS.NSE	BLS International Services Limited	20211230	191	192.7	185.7	189.15	53157	189.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20211230	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20211230	6299.05	6434	6003	6297.55	31315	6297.55	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20211230	1015	1041	1007	1033.35	50420	1033.35	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20211230	112.75	116	110.8	111.8	435404	111.8	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20211230	108.05	110.25	106.6	107.5	4510449	107.5	down	down	correct
BOROLTD.NSE	Borosil Limited	20211230	408	414.25	400	401.6	117723	401.6	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20211230	604	604.5	592.55	594.55	229194	594.55	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20211230	16799.9	17099	16420.05	16872.15	87023	16872.15	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20211230	384	385.3	376	377.95	6085707	377.95	down	down	correct
BPL.NSE	BPL Limited	20211230	71.4	71.9	65.55	71.9	205294	71.9	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20211230	8.05	8.05	7.75	8.05	336439	8.05
BRIGADE.NSE	Brigade Enterprises Limited	20211230	491	511.9	482	498.9	1516949	498.9	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20211230	3570	3586	3526.05	3573.9	167005	3573.9	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20211230	29.2	30.95	29.2	30.4	82553	30.4	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20211230	100	101.9	99	99.25	22487	99.25	down	up	incorrect
BSE.NSE	BSE Limited	20211230	1944.65	1953.05	1900	1910.85	714995	1910.85	down	up	incorrect
BSL.NSE	BSL Limited	20211230	117.9	117.9	111.2	112.3	23103	112.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20211230	43.69	43.76	43.32	43.5	17825	43.5	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20211230	19.16	19.32	18.91	19.14	3615704	19.14	down	down	correct
BSOFT.NSE	Birlasoft Limited	20211230	532	549.35	527	541.1	4247915	541.1	up	up	correct
BURGERKING.NSE	Burger King India Limited	20211230	141.5	142.9	140.75	141.45	875100	141.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20211230	5.1	5.1	5.1	5.1	45188	5.1
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20211230	1102	1138	1066	1097.25	12801	1097.25	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20211230	20.7	20.75	20.25	20.5	3557	20.5	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20211230	30.8	31.05	30.15	30.3	26370	30.3	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20211230	473	482.85	468.1	479.45	5966009	479.45	up	up	correct
CALSOFT.NSE	California Software Company Limited	20211230	52	52.5	47.6	47.9	209752	47.9	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20211230	117.5	130	116.4	128.05	1832096	128.05	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20211230	2642	2651.75	2616.8	2638.85	107137	2638.85	down	down	correct
CANBK.NSE	Canara Bank	20211230	196	196.4	193.5	195	6021677	195	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20211230	5.75	6	5.65	5.95	97092	5.95	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20211230	556	559.85	550.1	554.5	451790	554.5	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20211230	718	766.75	701.25	766.75	1541973	766.75	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20211230	170.95	174.05	169.75	172	84158	172	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20211230	870.9	875.85	859.5	861	107345	861	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20211230	116.95	116.95	112.1	113.7	11657	113.7	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20211230	975	983.85	933	939	139562	939	down	down	correct
CAREERP.NSE	Career Point Limited	20211230	132.95	133.7	131.2	131.7	14555	131.7	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20211230	598	606.55	592.25	599.85	26319	599.85	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20211230	875.4	877.55	846.7	848.85	148755	848.85	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20211230	122.1	122.65	121.6	121.95	255395	121.95	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20211230	1.4	1.4	1.4	1.4	15091	1.4
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20211230	9.05	9.35	9.05	9.1	109345	9.1	up	up	correct
CCL.NSE	CCL Products (India) Limited	20211230	433.4	436	422	423.3	288921	423.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20211230	1469	1529.95	1450	1486.7	763094	1486.7	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20211230	1191.15	1242	1180.75	1200.55	307674	1200.55	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20211230	45.75	45.85	43.75	44.3	149380	44.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20211230	17.6	17.6	17.05	17.6	167735	17.6
CENTENKA.NSE	Century Enka Limited	20211230	432.1	446	423.6	442.25	75930	442.25	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20211230	12.95	13.25	12.75	12.9	829791	12.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20211230	21.45	21.55	21.15	21.25	2571328	21.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20211230	32.8	33.25	32.05	32.2	393859	32.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20211230	606.9	624.7	585.1	591.25	43626	591.25	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20211230	598	603.95	587.05	594.2	152175	594.2	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20211230	890	890.85	872.5	877.8	264796	877.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20211230	4852	4900	4852	4877.45	2774	4877.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20211230	82.45	82.45	79.2	79.7	313665	79.7	down	up	incorrect
CESC.NSE	CESC Limited	20211230	87.9	89.3	85.6	86.05	1955882	86.05	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20211230	520	524.7	512.2	521.7	31580	521.7	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20211230	194.4	197	185	194.9	784984	194.9	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20211230	217.95	217.95	211.25	211.9	63740	211.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20211230	388.5	391.25	384.1	387.35	821946	387.35	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20211230	215.2	215.2	210	210.3	6627	210.3	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20211230	361.85	375.35	360.5	367.05	138991	367.05	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20211230	153.1	154.5	153	153.05	7406	153.05	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20211230	588	588	552.1	560.05	312950	560.05	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20211230	101.8	102.8	101.45	101.85	116509	101.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20211230	519.7	519.7	504.25	508.7	1876161	508.7	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20211230	657	671.4	655	657	7882	657
CIGNITITEC.NSE	Cigniti Technologies Limited	20211230	546.7	558	543.25	545.1	36455	545.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20211230	96.9	100.75	94.25	98.65	34191	98.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20211230	18.3	19.35	18	18.3	23993	18.3
CIPLA.NSE	Cipla Limited	20211230	937	955	936.1	952.75	1729705	952.75	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20211230	2452.2	2506	2422.85	2432.85	159001	2432.85	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20211230	112.1	114	106.6	109.15	10345	109.15	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20211230	495	498	492	494.25	37205	494.25	down	down	correct
CMICABLES.NSE	CMI Limited	20211230	39.95	41	38.6	40.3	110042	40.3	up	up	correct
COALINDIA.NSE	Coal India Limited	20211230	146.75	149	143.9	146.2	24782255	146.2	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20211230	346.9	360	341.25	356.65	367389	356.65	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20211230	42.8	44.1	42.05	42.3	2037717	42.3	down	down	correct
COFORGE.NSE	Coforge Limited	20211230	5640.1	5910	5629	5860.65	544368	5860.65	up	up	correct
COLPAL.NSE	Colgate	20211230	1451	1464.95	1449	1461.7	286903	1461.7	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20211230	30.5	30.65	29.3	29.5	716764	29.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20211230	26.75	26.75	26.75	26.75	213287	26.75
CONCOR.NSE	Container Corporation of India Limited	20211230	610.2	613.6	602	604.55	620247	604.55	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20211230	77	77.9	76.4	76.6	273905	76.6	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20211230	153.9	154.5	147.7	149.15	14571	149.15	down	down	correct
CONTROLPR.NSE	Control Print Limited	20211230	341	345.95	335.8	336.8	6645	336.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20211230	38.75	41	38.6	39.65	38528	39.65	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20211230	56.95	58	56.2	56.65	20580	56.65	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20211230	745.05	755.85	745.05	752.45	176223	752.45	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20211230	1401	1417.75	1375.5	1379.75	25651	1379.75	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20211230	5.55	5.55	5.55	5.55	18089	5.55
COX&KINGS.NSE	Cox & Kings Limited	20211230	1.8	1.8	1.8	1.8	139094	1.8
CPSEETF.NSE	Nippon Mutual Funds	20211230	29.42	29.87	29.21	29.77	562653	29.77	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20211230	2272.75	2296.1	2261	2267.35	4692	2267.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20211230	459.6	459.6	421	432.55	59064	432.55	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20211230	4.2	4.35	4.2	4.2	23569	4.2
CREDITACC.NSE	CreditAccess Grameen Limited	20211230	607.4	618	595	597.3	40572	597.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20211230	149.3	156	149.3	151	1484	151	up	up	correct
CRISIL.NSE	CRISIL Limited	20211230	2948	2963.95	2903	2912.9	10633	2912.9	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20211230	432.3	434.95	428.75	432.2	667589	432.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20211230	236	240.4	234.5	236	107288	236
CTE.NSE	Cambridge Technology Enterprises Limited	20211230	82	85.65	81.2	83.2	170909	83.2	up	up	correct
CUB.NSE	City Union Bank Limited	20211230	137.7	138.1	135.25	135.95	2642747	135.95	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20211230	27.1	27.85	26.05	27.45	33418	27.45	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20211230	930.4	945	925.95	932.4	352159	932.4	up	up	correct
CUPID.NSE	Cupid Limited	20211230	214.55	221.75	214.55	218.35	24081	218.35	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20211230	10.1	11	10.05	11	148874	11	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20211230	211	239.5	210	231.45	5744003	231.45	up	up	correct
CYIENT.NSE	Cyient Limited	20211230	981.95	1014.1	980.7	998.2	443588	998.2	up	up	correct
DAAWAT.NSE	LT Foods Limited	20211230	76	76.5	74.15	74.45	1061487	74.45	down	up	incorrect
DABUR.NSE	Dabur India Limited	20211230	566.6	572.55	561.75	571.55	917276	571.55	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20211230	1825	1829.3	1796.05	1804.35	106510	1804.35	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20211230	398.45	398.45	379	381.2	82260	381.2	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20211230	60.75	60.75	56.55	57.15	37846	57.15	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20211230	309.9	314.35	302.3	304	182338	304	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20211230	93.2	93.2	91.75	92.5	71869	92.5	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20211230	479	491.25	476	477.95	111366	477.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20211230	43.1	45	43.1	44.4	141789	44.4	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20211230	31.95	31.95	31.95	31.95	1242	31.95
DCAL.NSE	Dishman Carbogen Amcis Limited	20211230	198.65	205.8	197.85	201.1	571306	201.1	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20211230	79.1	79.7	78.5	78.95	710120	78.95	down	down	correct
DCM.NSE	DCM Limited	20211230	131	139.85	131	133.7	11410	133.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20211230	3.7	3.7	3.7	3.7	300	3.7
DCMNVL.NSE	DCM Nouvelle Limited	20211230	277.75	279.8	266.55	269.65	42541	269.65	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20211230	964.1	977	952	954.85	12079	954.85	down	down	correct
DCW.NSE	DCW Limited	20211230	41.85	43.65	41.85	43.6	636103	43.6	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20211230	578.6	588	575.05	579.95	13236	579.95	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20211230	378	380.95	374.1	376.35	107341	376.35	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20211230	2470	2470	2435	2440.4	470616	2440.4	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20211230	257.2	260.95	248.2	251.35	6287499	251.35	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20211230	64.4	64.4	60.6	62.1	6946	62.1	down	down	correct
DEN.NSE	DEN Networks Limited	20211230	41.5	42.25	41.25	41.7	1119140	41.7	up	up	correct
DENORA.NSE	De Nora India Limited	20211230	470	474	460	464.05	1364	464.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20211230	168.5	168.9	164	164.4	1650651	164.4	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20211230	291	291.45	285.1	285.95	39343	285.95	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20211230	18.85	19	17.95	18	31928	18	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20211230	309.95	314.9	305.85	307.6	316411	307.6	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20211230	14.15	15.9	14.1	14.8	5913272	14.8	up	up	correct
DHANI.NSE	Dhani Services Limited	20211230	150	161.6	149.75	156.5	3378707	156.5	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20211230	727.95	727.95	722.85	724.75	12772	724.75	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20211230	18.75	18.75	17.35	18.15	30646	18.15	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20211230	628.7	636.5	621.8	630.4	1291	630.4	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20211230	832.8	835.65	820	830.75	19930	830.75	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20211230	1.8	1.8	1.8	1.8	0	1.8
DICIND.NSE	DIC India Limited	20211230	408	408	395.85	399.9	3819	399.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20211230	53.85	53.85	48.75	48.75	611009	48.75	down	down	correct
DISHTV.NSE	Dish TV India Limited	20211230	18.95	18.95	18.05	18.7	1287916	18.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20211230	4642.2	4657.4	4610	4627.9	434083	4627.9	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20211230	5543.5	5584.55	5500	5555.5	188151	5555.5	up	down	incorrect
DLF.NSE	DLF Limited	20211230	382.7	385.25	377.1	379.2	2569747	379.2	down	down	correct
DLINKINDIA.NSE	D	20211230	168.4	174.95	163.15	170.55	1490197	170.55	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20211230	4677.5	4699	4625	4639.35	195753	4639.35	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20211230	2.25	2.45	2.25	2.35	50956	2.35	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20211230	84.8	90.05	84.05	87.65	285113	87.65	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20211230	414.9	424.95	407.5	408.65	56437	408.65	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20211230	63.9	63.9	62.05	62.15	30213	62.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20211230	18.25	18.25	17.05	17.15	674880	17.15	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20211230	243.4	248	220.8	226.55	71199	226.55	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20211230	314.2	319	314.15	316.2	31094	316.2	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20211230	4830	4927.95	4825.05	4904.7	553146	4904.7	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20211230	163.5	169.8	163.5	166.15	48015	166.15	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20211230	259.1	263	256.5	259.4	3880	259.4	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20211230	20.35	20.35	18.45	20.35	982518	20.35
DVL.NSE	Dhunseri Ventures Limited	20211230	230.3	233	230	230.9	5429	230.9	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20211230	72.3	73.8	71.5	71.85	1809779	71.85	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20211230	2289	2315	2200	2308.4	3113	2308.4	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20211230	636.5	640.1	620	621.4	19020	621.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20211230	512	526	506.6	515.95	79176	515.95	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20211230	10.4	10.4	9.95	10.4	286229	10.4
EASUNREYRL.NSE	Easun Reyrolle Limited	20211230	4.25	4.25	4.25	4.25	0	4.25
EBANK.NSE	Edelweiss Mutual Fund	20211230	3810	3810	3809.9	3809.9	11	3809.9	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20211230	1155.08	1156.5	1155.08	1155.43	2831	1155.43	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20211230	1193	1207.3	1193	1194.25	4033	1194.25	up	up	correct
ECLERX.NSE	eClerx Services Limited	20211230	2432.5	2481	2401.3	2437.05	34925	2437.05	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20211230	71.1	71.45	69.75	70.05	971861	70.05	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20211230	5.8	5.8	5.8	5.8	52746	5.8
EICHERMOT.NSE	Eicher Motors Limited	20211230	2562.25	2591.8	2540.2	2557	797282	2557	down	down	correct
EIDPARRY.NSE	E.I.D.	20211230	450.95	457.7	450	451.4	82715	451.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20211230	338	348.5	337.05	344.75	3988	344.75	up	up	correct
EIHOTEL.NSE	EIH Limited	20211230	124.6	125.15	122.4	123.85	265156	123.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20211230	338.75	338.75	332.2	333.5	2144	333.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20211230	217.5	228.35	216.95	228.35	229997	228.35	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20211230	186.7	190	182.25	188.5	712293	188.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20211230	36.9	37.4	35.5	35.9	829121	35.9	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20211230	134.8	145.9	134	138	141188	138	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20211230	295	304.15	293	296.2	155618	296.2	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20211230	37.2	39.25	37.2	37.5	53156	37.5	up	up	correct
EMAMILTD.NSE	Emami Limited	20211230	515.9	519.45	504.05	507.25	194003	507.25	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20211230	136	139.4	134.05	135.25	11856	135.25	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20211230	96.7	96.9	93.5	94.35	134203	94.35	down	down	correct
EMCO.NSE	EMCO Limited	20211230	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20211230	96.55	118	96.55	109.35	752867	109.35	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20211230	102.5	104.3	100.35	101.95	14003	101.95	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20211230	1668	1699	1620	1661.8	96781	1661.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20211230	36.6	36.6	36.6	36.6	83522	36.6
ENGINERSIN.NSE	Engineers India Limited	20211230	69.8	69.85	69.2	69.3	411196	69.3	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20211230	170.95	173	166.2	167.65	15723	167.65	down	down	correct
EPL.NSE	EPL Limited	20211230	204.15	205.25	200.25	201.3	56075	201.3	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20211230	112.8	112.8	111	111.55	465542	111.55	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20211230	60.2	61.8	59.65	59.8	277123	59.8	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20211230	740	749.9	740	745.65	88428	745.65	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20211230	19.35	19.35	18.6	18.7	198939	18.7	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20211230	3495	3495	3430.2	3445.25	18559	3445.25	down	down	correct
ESCORTS.NSE	Escorts Limited	20211230	1901	1917.75	1895.2	1908.85	1461662	1908.85	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20211230	9.35	11.25	9.35	11.2	4365351	11.2	up	up	correct
ESTER.NSE	Ester Industries Limited	20211230	125.15	127	124.1	125.15	39237	125.15
EVEREADY.NSE	Eveready Industries India Limited	20211230	296.25	297.8	290	290.8	197311	290.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20211230	520.9	547	520.9	543.25	94692	543.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20211230	10.4	10.4	9.5	9.55	1059626	9.55	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20211230	895	912.4	876.95	885.7	7504	885.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20211230	166.95	167	164.65	165.15	1170693	165.15	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20211230	1745	1764.85	1686.65	1705.95	30168	1705.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20211230	123.6	139.8	121.55	134.05	4266199	134.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20211230	140.7	141.4	134.65	136.8	626032	136.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20211230	7.35	7.5	7.25	7.25	5354758	7.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20211230	4.65	4.65	4.65	4.65	1315220	4.65
FDC.NSE	FDC Limited	20211230	293.05	310.2	293.05	305.2	512004	305.2	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20211230	81.95	82.75	80.6	82.2	25636819	82.2	up	up	correct
FEL.NSE	Future Enterprises Limited	20211230	9.3	9.4	9.15	9.25	742897	9.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20211230	14.05	14.05	13.15	13.25	97307	13.25	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20211230	1119.9	1149	1111.3	1132.1	43007	1132.1	up	up	correct
FILATEX.NSE	Filatex India Limited	20211230	95.1	98.6	95.1	96.3	777348	96.3	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20211230	528	530.9	526.6	529.65	81348	529.65	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20211230	3755	3772.8	3655	3687.1	11042	3687.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20211230	205	208.9	203.6	206.6	207126	206.6	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20211230	23.3	23.3	22	22.1	52956	22.1	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20211230	51.4	52.1	50.55	51.05	176783	51.05	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20211230	2367.25	2368.25	2275.3	2289.5	76204	2289.5	down	down	correct
FMGOETZE.NSE	Federal	20211230	210.55	215.4	210.55	214	77129	214	up	up	correct
FMNL.NSE	Future Market Networks Limited	20211230	9.25	9.5	9	9.35	176641	9.35	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20211230	1259.95	1270.65	1225.2	1240.65	13446	1240.65	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20211230	291	294.35	288.1	291.45	2596642	291.45	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20211230	1431.4	1438.65	1425	1430	716	1430	down	down	correct
FRETAIL.NSE	Future Retail Limited	20211230	49.7	49.9	49	49.1	1175956	49.1	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20211230	69.45	69.45	68	68.35	27854	68.35	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20211230	183	186.25	179.55	183.2	7042093	183.2	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20211230	141.5	142.25	138.1	139.6	220232	139.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20211230	163.9	165.4	163	163.3	74820	163.3	down	down	correct
GAIL.NSE	GAIL (India) Limited	20211230	128.7	129.55	127.5	127.65	11970063	127.65	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20211230	5.5	5.5	5.5	5.5	95151	5.5
GALAXYSURF.NSE	Galaxy Surfactants Limited	20211230	3075.05	3125	3075	3110.7	8919	3110.7	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20211230	75.3	75.8	72.1	72.6	53103	72.6	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20211230	50.55	50.65	50	50.2	10074	50.2	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20211230	366.85	366.85	358.5	362.85	2434	362.85	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20211230	503.4	512.4	495.8	502.9	24583	502.9	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20211230	200	210	200	207.7	47017	207.7	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20211230	88.05	90.9	88.05	89.5	1085	89.5	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20211230	1.5	1.5	1.5	1.5	0	1.5
GARFIBRES.NSE	Garware Technical Fibres Limited	20211230	3257.4	3257.4	3151.65	3165.2	18968	3165.2	down	down	correct
GATI.NSE	Gati Limited	20211230	192.75	197.25	191.6	193.3	1183160	193.3	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20211230	1.25	1.25	1.25	1.25	0	1.25
GAYAPROJ.NSE	Gayatri Projects Limited	20211230	29.5	30	29.05	29.2	760804	29.2	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20211230	287	294.75	282	284.2	139107	284.2	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20211230	142	143.55	140.45	142.1	6456	142.1	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20211230	80.75	81.75	76.8	78.1	33914	78.1	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20211230	300	301.8	291.1	291.95	25564	291.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20211230	11.5	11.55	11.2	11.4	299708	11.4	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20211230	66.5	68.6	66.1	67.5	273040	67.5	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20211230	72.3	79.45	72	77.25	1401924	77.25	up	up	correct
GEPIL.NSE	GE Power India Limited	20211230	244	246.65	243.1	243.8	29916	243.8	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20211230	297	301.3	291.3	299.65	671559	299.65	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20211230	126.8	133.55	126.8	130.3	125988	130.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20211230	71.8	72.9	71.5	72.05	31259	72.05	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20211230	5.15	5.15	4.75	4.75	7964	4.75	down	up	incorrect
GHCL.NSE	GHCL Limited	20211230	374	376.5	370	372.5	45031	372.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20211230	146	149.9	145.35	148.55	145296	148.55	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20211230	134.8	135.65	133.6	134.15	224543	134.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20211230	64.25	64.25	61.25	61.75	10742	61.75	down	down	correct
GILLETTE.NSE	Gillette India Limited	20211230	5280	5280	5230	5257.35	3356	5257.35	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20211230	45.4	45.4	43.2	44.6	259186	44.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20211230	80.65	81.9	80.3	81.1	117413	81.1	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20211230	3.65	3.65	3.65	3.65	0	3.65
GKWLIMITED.NSE	GKW Limited	20211230	638.4	638.4	605.65	620.3	1700	620.3	down	down	correct
GLAND.NSE	Gland Pharma Limited	20211230	3898.7	3961	3850	3873.6	198060	3873.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20211230	1764	1781.5	1730	1759.9	34911	1759.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20211230	519.15	529	516.4	524.85	1099614	524.85	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20211230	4.3	4.3	4.3	4.3	0	4.3
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20211230	74	79.3	74	76.15	158918	76.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20211230	1285	1299	1256.9	1272.35	105940	1272.35	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20211230	610	629.8	608.5	626.8	179281	626.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20211230	817.7	838	816	823.25	197772	823.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20211230	73.4	74.4	71.8	72.25	784710	72.25	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20211230	4839	4940	4760	4787.85	77198	4787.85	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20211230	46.85	47.3	46.2	46.65	22694166	46.65	down	up	incorrect
GNA.NSE	G N A Axles Limited	20211230	676.95	745	676.95	733.35	150666	733.35	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20211230	450	450	435.3	437.2	843002	437.2	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20211230	336.3	401.75	333.1	401.75	393087	401.75	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20211230	310	311.9	304.05	305.35	6895	305.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20211230	1114.5	1147.75	1112	1135.6	14776	1135.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20211230	532.9	535.7	519	519.8	252507	519.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20211230	962.45	965.5	946.6	950.35	378306	950.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20211230	640.5	642.05	626.45	630.4	159813	630.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20211230	1858	1859.95	1825	1840.45	382004	1840.45	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20211230	1.75	1.75	1.75	1.75	93178	1.75
GOKEX.NSE	Gokaldas Exports Limited	20211230	328.9	338.2	325	329.8	189937	329.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20211230	40.7	44.2	40.35	41.7	1228169	41.7	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20211230	67.5	68.75	66	68.75	228172	68.75	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20211230	41.78	43.78	41.15	41.22	2342863	41.22	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20211230	120.95	122.65	119.5	121.7	8146	121.7	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20211230	810	821	808	811.7	43044	811.7	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20211230	41.65	41.65	41.2	41.2	85328	41.2	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20211230	102.9	107.35	97.4	100.55	202501	100.55	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20211230	371.5	371.5	349.05	353.3	199542	353.3	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20211230	964.9	979	961.4	968.9	8772	968.9	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20211230	253.1	278.4	251.8	278.4	457294	278.4	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20211230	98.6	100.3	97.6	98.05	743399	98.05	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20211230	77.2	80.1	77.2	79.55	22972	79.55	up	down	incorrect
GRANULES.NSE	Granules India Limited	20211230	341.95	342.05	334.6	338.3	1251804	338.3	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20211230	441.7	527.55	436	523.55	14073176	523.55	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20211230	1605	1620.3	1587.55	1593.65	1160926	1593.65	down	down	correct
GRAVITA.NSE	Gravita India Limited	20211230	285.3	295	285.15	291.25	455837	291.25	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20211230	138.35	140.3	136.5	137.05	718599	137.05	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20211230	1770	1777.95	1749.05	1755.85	8345	1755.85	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20211230	433.85	446.1	431.65	434.6	315609	434.6	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20211230	204.45	204.45	200.35	201.3	109365	201.3	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20211230	18.5	18.5	18.5	18.5	443518	18.5
GRINDWELL.NSE	Grindwell Norton Limited	20211230	1854	1920	1854	1891.45	78208	1891.45	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20211230	1694	1730	1685	1725.75	29863	1725.75	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20211230	959.95	959.95	925	934.2	236	934.2	down	down	correct
GRPLTD.NSE	GRP Limited	20211230	1054	1079.9	1035	1035.25	892	1035.25	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20211230	219.95	222.55	218	219.05	78824	219.05	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20211230	41.5	42.1	41.4	41.65	32676	41.65	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20211230	119	121.5	118.5	120.7	730251	120.7	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20211230	294.6	295.7	290	292.65	258703	292.65	down	down	correct
GSS.NSE	GSS Infotech Limited	20211230	116.25	121.65	116.25	117.95	42619	117.95	up	up	correct
GTL.NSE	GTL Limited	20211230	23.3	23.8	22.75	23.8	800490	23.8	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20211230	2	2	2	2	4804750	2
GTNTEX.NSE	GTN Textiles Limited	20211230	14	14.15	13.9	14	14814	14
GTPL.NSE	GTPL Hathway Limited	20211230	259.5	262.3	258.1	260.1	13957	260.1	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20211230	238.5	242.9	234	236.8	341311	236.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20211230	640	669.9	636.25	649.95	402006	649.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20211230	201.3	204.8	199.05	201.5	4408	201.5	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20211230	631.55	633.85	619.3	625.95	625067	625.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20211230	40.5	40.5	38.25	38.6	4856	38.6	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20211230	442	442	438	440.05	45335	440.05	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20211230	45.05	46	44.45	45.1	37799	45.1	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20211230	270.5	277.2	265.1	274.65	16923	274.65	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20211230	1225	1226.05	1206.7	1211.2	179223	1211.2	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20211230	1299.35	1308.75	1290	1296.15	201395	1296.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20211230	154.2	160.95	154.2	158.05	56887	158.05	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20211230	21.8	21.9	21.3	21.45	1799078	21.45	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20211230	1280	1310	1255	1265.1	75461	1265.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20211230	1395	1398.7	1380	1387.1	669700	1387.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20211230	2.4	2.4	2.4	2.4	82818	2.4
HBANKETF.NSE	HDFC Mutual Fund	20211230	348.9	351.28	347.15	350.08	1825	350.08	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20211230	64	64.4	62.05	62.45	725465	62.45	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20211230	58.75	59.1	54.35	59.1	263774	59.1	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20211230	17.7	18.1	16.8	16.8	27993762	16.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20211230	235	240.9	234.7	238.8	82215	238.8	up	up	correct
HCL.NSE	INSYS	20211230	21	21.6	20.6	21.6	1717135	21.6	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20211230	1291.9	1326.45	1282.7	1317.05	4518139	1317.05	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20211230	2561.3	2579.8	2545.4	2563.7	1558019	2563.7	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20211230	2420.9	2424.95	2382	2408.55	276518	2408.55	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20211230	1458.5	1466.85	1445	1461.5	3607959	1461.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20211230	644.75	645.35	640.1	640.9	1280995	640.9	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20211230	42.77	42.77	42.35	42.41	647051	42.41	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20211230	184.08	186.3	183	184.12	283031	184.12	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20211230	616.85	621.79	616.05	619.68	1147	619.68	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20211230	5.65	5.65	5.35	5.5	453350	5.5	down	down	correct
HEG.NSE	HEG Limited	20211230	1638.25	1874.9	1628.3	1846.3	2997673	1846.3	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20211230	224.65	224.65	220.1	220.95	57415	220.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20211230	139	141.5	137.4	138.65	17844	138.65	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20211230	419.7	419.7	410.05	411.5	53162	411.5	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20211230	2425	2437.85	2412.35	2431.9	366389	2431.9	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20211230	2585.3	2592.75	2550	2569.55	5241	2569.55	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20211230	132.9	134.9	131.1	133	2794	133	up	up	correct
HFCL.NSE	HFCL Limited	20211230	80.4	80.85	78.6	78.9	8212329	78.9	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20211230	582.4	582.4	566.15	567.8	107676	567.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20211230	3337.25	3390	3307	3311.8	12271	3311.8	down	down	correct
HIKAL.NSE	Hikal Limited	20211230	531	534	524	526.5	73113	526.5	down	down	correct
HIL.NSE	HIL Limited	20211230	4362.4	4431.6	4326.5	4419.8	4351	4419.8	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20211230	22	22.3	20.9	21	22560	21	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20211230	230	267.9	229.45	241.25	2433412	241.25	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20211230	454	456	448.4	449.65	3843627	449.65	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20211230	316.65	326	310.8	320.7	6941	320.7	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20211230	125.5	126.7	121.85	122.65	3623603	122.65	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20211230	11.2	11.3	10.9	11.2	175609	11.2
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20211230	32.6	34.3	32.55	33.3	14320	33.3	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20211230	181.95	186.7	181.5	183.75	253482	183.75	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20211230	292	293.5	287.75	288.65	1319776	288.65	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20211230	2308	2330	2296.65	2325.6	963711	2325.6	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20211230	315.7	318	315	315.65	220544	315.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20211230	244.9	245	225.05	231.6	37848	231.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20211230	118.25	122.35	118.25	121.2	5034	121.2	up	down	incorrect
HITECH.NSE	Hi	20211230	554.4	565	536	541.5	62063	541.5	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20211230	309.15	312.4	296.2	298.85	23433	298.85	down	down	correct
HITECHGEAR.NSE	The Hi	20211230	250.4	252.95	248	251.05	12065	251.05	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20211230	5890	5890	5759	5778.7	4748	5778.7	down	down	correct
HLVLTD.NSE	HLV Limited	20211230	9.75	10.5	9.75	10.1	161870	10.1	up	up	correct
HMT.NSE	HMT Limited	20211230	28.35	28.35	27.6	28.25	4012	28.25	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20211230	72.55	72.65	70.95	71.7	29530	71.7	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20211230	1908.55	1924.9	1900	1912.3	2789	1912.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20211230	299.99	299.99	297.59	298.91	2534	298.91	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20211230	777.95	809.5	757.5	794.35	79167	794.35	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20211230	41599	41599	40505.3	41053.35	8721	41053.35	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20211230	1302.75	1311.3	1286.25	1296.05	1086	1296.05	down	up	incorrect
HOVS.NSE	HOV Services Limited	20211230	65.9	65.9	64	65.9	24386	65.9
HPL.NSE	HPL Electric & Power Limited	20211230	70.3	71.1	69	69.4	98230	69.4	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20211230	43.6	45.5	43.35	44.9	4938151	44.9	up	up	correct
HSIL.NSE	HSIL Limited	20211230	210.65	212.85	207.1	209	66566	209	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20211230	28	28.6	27.2	27.45	660388	27.45	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20211230	63.4	63.4	61.6	63.4	281300	63.4
HUDCO.NSE	Housing and Urban Development Corporation Limited	20211230	38.75	39.15	38.6	38.75	1132091	38.75
HUHTAMAKI.NSE	Huhtamaki India Limited	20211230	220	232.8	216.75	229.65	138558	229.65	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20211230	161.3	161.65	156.2	156.8	4896941	156.8	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20211230	216.95	219.2	211.55	212.85	18879279	212.85	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20211230	24.95	24.95	24.41	24.56	171206	24.56	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20211230	177.25	178.99	176.55	178.1	15963	178.1	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20211230	44.7	44.7	43.84	44.04	161659	44.04	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20211230	733.3	740.5	729	735.7	14326182	735.7	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20211230	348.27	350.5	346.4	349.34	2056	349.34	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20211230	176.95	176.95	175.19	176.32	51883	176.32	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20211230	1378.85	1379.9	1358.95	1373.85	373434	1373.85	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20211230	42.6	42.69	42.27	42.32	121838	42.32	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20211230	999.5	1000.01	999.5	1000	52338	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20211230	139.72	139.72	136.16	139.59	147823	139.59	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20211230	116.69	116.69	115.25	115.5	3553	115.5	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20211230	188.05	190.9	188.05	189.51	1604	189.51	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20211230	181.1	196.4	181.1	185.1	358758	185.1	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20211230	97.7	97.7	96.21	97.41	8655	97.41	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20211230	48	48.69	42.4	42.48	2188480	42.48	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20211230	554.9	555.75	547.05	552.2	655865	552.2	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20211230	631.99	631.99	621.02	629.01	734	629.01	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20211230	251.5	262.3	251	253.6	660155	253.6	up	up	correct
ICRA.NSE	ICRA Limited	20211230	3426	3426	3394.6	3405	905	3405	down	down	correct
IDBI.NSE	IDBI Bank Limited	20211230	46.75	47.15	46	46.1	4539896	46.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20211230	14.45	14.8	13.9	14	396404094	14	down	down	correct
IDFC.NSE	IDFC Limited	20211230	56.9	57	55.15	55.7	9735604	55.7	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20211230	47.2	47.95	46.1	47.5	51556636	47.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20211230	180.86	181.95	180.86	181.86	53	181.86	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20211230	252	252.25	247	247.7	8818959	247.7	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20211230	644	644	613.25	617.35	10473	617.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20211230	1133.9	1144.75	1121.55	1124.3	3342	1124.3	down	down	correct
IFCI.NSE	IFCI Limited	20211230	16.7	16.75	16	16.15	8100383	16.15	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20211230	294.5	301.85	294.5	295.75	9570	295.75	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20211230	482.5	490.55	481.55	484.95	31736	484.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20211230	478	478.85	464.85	466.25	2466619	466.25	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20211230	686	692.95	676	678.6	14581	678.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20211230	285.85	289.3	275.55	279.85	318434	279.85	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20211230	88.7	90.9	87.5	88.85	270292	88.85	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20211230	1426.95	1430.85	1403.95	1417.15	29786	1417.15	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20211230	74.95	78.5	74.15	77.35	165	77.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20211230	6.5	6.7	6.5	6.7	18905	6.7	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20211230	5.65	5.65	5.15	5.2	177097	5.2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20211230	11.55	11.55	11.05	11.15	85826	11.15	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20211230	949.7	953.95	914	922.75	58165	922.75	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20211230	775	798.3	775	793.65	4283	793.65	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20211230	1.25	1.25	1.25	1.25	0	1.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20211230	22.45	22.45	21.8	21.85	30871	21.85	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20211230	179.9	181.85	175.55	176.85	4941576	176.85	down	down	correct
INDIACEM.NSE	The India Cements Limited	20211230	189.4	190.5	186.65	187.85	1368606	187.85	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20211230	937.9	941.2	884.35	902.35	338925	902.35	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20211230	6348	6398.9	6291	6307	103155	6307	down	up	incorrect
INDIANB.NSE	Indian Bank	20211230	138.45	139.9	137.3	137.9	1304902	137.9	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20211230	271.1	280.1	255.1	280.1	28984	280.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20211230	197.7	200.4	191.2	193.25	45990	193.25	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20211230	2007	2007	1974	1979.55	449008	1979.55	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20211230	1984	1985	1935.2	1943.35	81721	1943.35	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20211230	22.15	22.15	20.1	20.1	203328	20.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20211230	366	366	358.1	362	9311	362	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20211230	433	459.25	432.45	444.45	219762	444.45	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20211230	60.45	60.85	58.05	58.25	261210	58.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20211230	7.1	7.1	6.8	6.8	449852	6.8	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20211230	243.95	243.95	235	238.9	32505	238.9	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20211230	223.2	223.2	215	218.55	9999	218.55	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20211230	333	336	320	336	28916	336	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20211230	38.25	38.25	34.65	38.25	355725	38.25
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20211230	76	76.9	75.5	75.85	160121	75.85	down	up	incorrect
INDSWFTLAB.NSE	Ind	20211230	69	69.15	67.5	67.95	40572	67.95	down	down	correct
INDSWFTLTD.NSE	Ind	20211230	12.7	12.7	12.25	12.3	47329	12.3	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20211230	60.75	61.5	58.5	59.25	235846	59.25	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20211230	864	893.45	860	885.4	12354342	885.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20211230	245	245.2	239.25	240.45	2175695	240.45	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20211230	1350	1377.95	1345	1349.95	8340	1349.95	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20211230	40.5	40.6	39.9	40.1	1230246	40.1	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20211230	417.65	417.65	404.95	411.6	11710	411.6	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20211230	6.05	6.05	6.05	6.05	0	6.05
INFRABEES.NSE	Nippon Mutual Funds	20211230	516.99	516.99	481.56	510.93	1149	510.93	down	up	incorrect
INFY.NSE	Infosys Limited	20211230	1884.5	1909.8	1874.35	1892.85	4584738	1892.85	up	up	correct
INGERRAND.NSE	Ingersoll	20211230	1129	1148.45	1129	1135.75	7500	1135.75	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20211230	350	356.9	347.35	352.95	513141	352.95	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20211230	118	120.75	115.5	117.6	1521136	117.6	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20211230	685.05	707.65	666.15	696.8	55638	696.8	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20211230	69	71.15	65.1	70.95	115033	70.95	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20211230	4.5	4.5	4.5	4.5	0	4.5
INTELLECT.NSE	Intellect Design Arena Limited	20211230	723	785	716.7	772.95	2407227	772.95	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20211230	91.4	91.4	85.5	87.85	386551	87.85	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20211230	3	3.2	2.8	2.95	104375217	2.95	down	down	correct
IOB.NSE	Indian Overseas Bank	20211230	20.45	20.65	20.25	20.35	3349082	20.35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20211230	111.5	111.75	109.9	110.55	5512955	110.55	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20211230	460.8	466.85	459	461.4	104878	461.4	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20211230	2122	2199.45	2101.95	2176.45	428584	2176.45	up	up	correct
IPL.NSE	India Pesticides Limited	20211230	317.5	320	314.25	317.95	96390	317.95	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20211230	229	234.05	218.1	226.4	3693837	226.4	down	up	incorrect
IRCON.NSE	Ircon International Limited	20211230	45.1	45.55	44.8	44.9	866778	44.9	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20211230	846.7	847.8	831.1	833	3488161	833	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20211230	22.9	22.95	22.75	22.8	2701320	22.8	down	down	correct
ISEC.NSE	ICICI Securities Limited	20211230	781	792.7	776.3	788.05	173507	788.05	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20211230	222	222	210.55	213.7	49039	213.7	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20211230	613	627.5	601	603.7	94140	603.7	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20211230	61.8	67.55	61.8	67.55	577743	67.55	up	up	correct
ITC.NSE	ITC Limited	20211230	216.6	217.9	215.5	216	9741198	216	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20211230	358.4	358.4	348.9	350.3	18709	350.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20211230	79.95	79.95	76.95	77.6	160872	77.6	down	down	correct
ITI.NSE	ITI Limited	20211230	120.25	121.3	116.2	117.15	473804	117.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20211230	9.25	9.65	8.8	9.65	1113796	9.65	up	up	correct
IVP.NSE	IVP Limited	20211230	124.65	125.8	118.1	120.25	6481	120.25	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20211230	1888.9	1888.9	1888.9	1888.9	1	1888.9
IZMO.NSE	IZMO Limited	20211230	92.8	93.45	87.25	88.8	85488	88.8	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20211230	36	37	35.65	36.45	2043466	36.45	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20211230	60.2	62.5	59.9	62.2	219092	62.2	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20211230	182.85	185	177	180.2	232443	180.2	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20211230	55.55	56.5	54.95	56	57249	56	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20211230	123.75	125.9	121.55	122.05	1254181	122.05	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20211230	2.65	2.7	2.65	2.7	16120	2.7	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20211230	102.75	103.8	102	102.6	414997	102.6	down	down	correct
JASH.NSE	Jash Engineering Limited	20211230	431.6	442	425.35	431.4	5269	431.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20211230	208.3	213.85	208.3	209.2	9635	209.2	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20211230	179.85	179.85	173	173.65	26990	173.65	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20211230	24.45	24.75	23.9	24.3	62437	24.3	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20211230	98.45	102.2	98.1	98.5	64269	98.5	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20211230	1669.3	1750	1658.5	1742	153972	1742	up	up	correct
JBFIND.NSE	JBF Industries Limited	20211230	20.6	20.9	20.05	20.5	132210	20.5	down	down	correct
JBMA.NSE	JBM Auto Limited	20211230	1081.3	1083.55	1053	1061.15	29818	1061.15	down	down	correct
JCHAC.NSE	Johnson Controls	20211230	1981.2	1995.95	1972	1980.35	4479	1980.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20211230	88.05	88.9	87.6	87.9	33781	87.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20211230	26.5	29.3	26.5	27.65	1976853	27.65	up	up	correct
JIKIND.NSE	JIK Industries Limited	20211230	0.8	0.8	0.8	0.8	0	0.8
JINDALPHOT.NSE	Jindal Photo Limited	20211230	264	266	255.5	258.3	10373	258.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20211230	1062	1075.55	1037	1050.75	35099	1050.75	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20211230	99.7	100.5	97.6	98.15	709933	98.15	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20211230	374.15	379.4	368.75	370.1	2800848	370.1	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20211230	3.65	3.65	3.65	3.65	0	3.65
JINDRILL.NSE	Jindal Drilling & Industries Limited	20211230	128.7	134.25	127.2	130.15	65126	130.15	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20211230	216.85	249.5	211.95	239.85	528007	239.85	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20211230	25	25	23.2	24.15	16699	24.15	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20211230	40.75	42.5	40.5	40.95	2349110	40.95	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20211230	132.5	132.5	125	127.6	21114	127.6	down	down	correct
JIYAECO.NSE	Jiya Eco	20211230	3.05	3.05	3.05	3.05	0	3.05
JKCEMENT.NSE	J.K. Cement Limited	20211230	3219.9	3330	3179.1	3307.05	343912	3307.05	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20211230	163.8	163.8	160.2	161.1	68612	161.1	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20211230	574.95	585	568.4	572.45	924531	572.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20211230	206	206	202.3	203.1	287680	203.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20211230	139.5	145.4	135.4	139.35	2640069	139.35	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20211230	69.6	69.6	67.8	68.7	20934	68.7	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20211230	91.65	92.5	90.5	91	41603	91	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20211230	74.1	74.1	73.2	73.5	588443	73.5	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20211230	3	3	3	3	0	3
JOCIL.NSE	Jocil Limited	20211230	196	197.5	192.45	195.8	6754	195.8	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20211230	10.05	10.3	9.6	9.65	12019076	9.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20211230	3.15	3.15	3.15	3.15	647267	3.15
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20211230	291	293.9	270	271.7	4931	271.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20211230	6.1	6.15	5.9	5.95	68046036	5.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20211230	194	197.95	193.1	196.55	914636	196.55	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20211230	349.8	353.7	341.35	342.9	136405	342.9	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20211230	308.9	309	298	299.35	392720	299.35	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20211230	4273.95	4273.95	4052.15	4156.05	687	4156.05	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20211230	35.65	36.3	34.6	34.75	1443515	34.75	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20211230	656	659.4	643.55	645.8	3713255	645.8	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20211230	91	91.9	89	89.7	71581	89.7	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20211230	3560	3588	3506.25	3521.35	349672	3521.35	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20211230	654	682.9	645	664.45	154504	664.45	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20211230	543.4	554	537.4	538.5	226070	538.5	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20211230	577	591.95	576.95	586	63595	586	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20211230	7.95	8.25	7.85	7.95	2631975	7.95
JUNIORBEES.NSE	Nippon Mutual Funds	20211230	382.9	484	382.9	437.16	167689	437.16	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20211230	802.75	807	787.65	792.7	363315	792.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20211230	140.5	140.75	137	137.3	330885	137.3	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20211230	17.7	18.3	17.3	17.8	38270	17.8	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20211230	421.75	463.9	420	461.75	496239	461.75	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20211230	1233	1289.9	1220.05	1284.9	462511	1284.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20211230	216.5	219	213.15	215	6258	215	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20211230	363.9	382.3	363.85	375.4	1592715	375.4	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20211230	180	182.95	176.15	182.75	513	182.75	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20211230	67.4	67.45	66.6	66.8	364153	66.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20211230	48	50.75	46.05	48.9	39791	48.9	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20211230	214.25	218	212.15	214.7	19605	214.7	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20211230	17.75	17.75	17.75	17.75	34579	17.75
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20211230	151.7	156.75	150	155.15	7619	155.15	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20211230	574	584.7	570	581.5	104339	581.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20211230	113.8	123.2	112.2	120.15	12464	120.15	up	up	correct
KARDA.NSE	Karda Constructions Limited	20211230	16.05	16.5	15.85	16	8770762	16	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20211230	36.65	36.65	35.65	36.65	35400	36.65
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20211230	44.9	45.3	44.7	44.9	1100938	44.9
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20211230	3.35	3.35	3.2	3.35	24542	3.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20211230	8.4	8.45	7.7	8.25	68443	8.25	down	down	correct
KAYA.NSE	Kaya Limited	20211230	417.35	417.45	410.05	411.65	6650	411.65	down	down	correct
KCP.NSE	The KCP Limited	20211230	128.65	132.9	127.1	130.85	223321	130.85	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20211230	28.1	28.25	26.65	26.8	1051418	26.8	down	down	correct
KDDL.NSE	KDDL Limited	20211230	880.55	898	860	871.35	19266	871.35	down	down	correct
KEC.NSE	KEC International Limited	20211230	473	486.55	469.75	479.85	167589	479.85	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20211230	23	23.05	22.15	22.75	35085	22.75	down	down	correct
KEI.NSE	KEI Industries Limited	20211230	1158.2	1164.4	1146.35	1156.9	72696	1156.9	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20211230	62.7	64.5	62.3	63.95	856987	63.95	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20211230	1770.05	1799.9	1765.85	1787.8	3476	1787.8	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20211230	118.2	118.2	118.2	118.2	13146	118.2
KESORAMIND.NSE	Kesoram Industries Limited	20211230	61	61.3	59.1	59.4	345881	59.4	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20211230	105.2	109	103.7	104.85	19466	104.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20211230	255	262	254	260	37092	260	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20211230	27.5	29.8	27.5	29.65	1973	29.65	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20211230	19.85	20.35	19	19.35	3934	19.35	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20211230	1878.95	1878.95	1798	1818	429	1818	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20211230	251	251	233.75	237.7	121285	237.7	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20211230	1481	1494.95	1451	1471.55	263740	1471.55	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20211230	1395	1599.95	1365	1573.3	151501	1573.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20211230	263.9	265.05	256.55	258.15	47122	258.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20211230	478.5	508	470.05	492.6	201846	492.6	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20211230	204	216.85	204	213.35	268349	213.35	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20211230	333	337.1	326.6	333.95	11623	333.95	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20211230	180	182.5	177.35	178.05	82757	178.05	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20211230	1519.25	1520	1480	1500.7	2275	1500.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20211230	193.75	196.05	187.65	188.95	325515	188.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20211230	230.05	231	222	225.65	252337	225.65	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20211230	28.3	29	27.05	27.2	597768	27.2	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20211230	300.2	302.65	292.5	295	269444	295	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20211230	63.35	63.75	61.8	62.15	57443	62.15	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20211230	298	304.3	295.5	302.45	201804	302.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20211230	322.05	344.8	318.5	328.65	727992	328.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20211230	1759	1769.95	1743.65	1755.25	2498395	1755.25	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20211230	352.86	355	351.38	353.77	293853	353.77	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20211230	182.99	182.99	181.3	181.77	33974	181.77	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20211230	98.8	99.4	96.99	99.23	4214	99.23	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20211230	244.71	246.94	242.1	243.51	7942	243.51	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20211230	34	34.35	33.35	33.8	128365	33.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20211230	65.55	68.15	63.1	63.8	237962	63.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20211230	99.95	103.9	97.05	99.2	11981	99.2	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20211230	318.4	323.8	313	321.5	108381	321.5	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20211230	569.65	605	560.1	597.65	2011683	597.65	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20211230	680.5	687	670	677	235722	677	down	down	correct
KRBL.NSE	KRBL Limited	20211230	241.05	242.65	238.8	240	133749	240	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20211230	159.45	193.85	159	193.85	297062	193.85	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20211230	7.35	7.35	7.1	7.35	904563	7.35
KRISHANA.NSE	Krishana Phoschem Limited	20211230	176.95	176.95	167.45	170.9	11286	170.9	down	down	correct
KSB.NSE	KSB Limited	20211230	1206.6	1240	1189.9	1208.45	28719	1208.45	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20211230	540.5	553.4	540.5	549.35	102876	549.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20211230	324	325.65	316.3	317.15	26550	317.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20211230	61	61.1	60.65	60.8	497563	60.8	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20211230	79.95	80.8	77.5	78.75	29637	78.75	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20211230	78.1	78.1	76	76.25	5682141	76.25	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20211230	7.05	7.35	7	7.35	9369	7.35	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20211230	3725.25	3760	3681	3730.65	452904	3730.65	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20211230	98.95	103	98	98.5	59749	98.5	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20211230	430.9	431	423	426.5	244085	426.5	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20211230	70.05	71.2	67.05	69.15	210446	69.15	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20211230	550	554.4	536.4	537.95	2783295	537.95	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20211230	8655	8705.2	8571	8594.45	5147	8594.45	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20211230	45.45	46	44.6	45.45	1534541	45.45
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20211230	140.1	141.5	137.55	138.2	7077	138.2	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20211230	648.8	651.95	626.75	640.4	159719	640.4	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20211230	15.45	15.45	14.05	15.45	4637948	15.45
LIBAS.NSE	Libas Consumer Products Limited	20211230	30.85	31.15	30.6	30.75	245291	30.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20211230	155	157.5	153.5	154.6	144959	154.6	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20211230	367.35	367.35	360	361.85	1272509	361.85	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20211230	22.55	22.95	21.88	22.73	2022	22.73	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20211230	185.5	185.5	181.13	182.01	446	182.01	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20211230	625	625	619	622.99	82629	622.99	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20211230	186.95	186.95	184	184.34	270507	184.34	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20211230	335.6	363	330.65	343.3	116849	343.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20211230	349.5	358.6	348.15	353.3	44950	353.3	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20211230	239.3	251.2	235.1	247.65	27332	247.65	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20211230	2499.9	2538	2481.95	2503.15	51066	2503.15	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20211230	1002.3	1002.3	999.9	1000	1334500	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20211230	1000	1000	999.99	999.99	17719	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20211230	1249.95	1255	1226.15	1240.7	135142	1240.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20211230	76.7	77.1	72.1	73.05	201994	73.05	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20211230	52.85	53.35	51.65	51.9	12360	51.9	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20211230	175	181	175	177.05	47706	177.05	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20211230	11.15	11.15	11.15	11.15	16090	11.15
LSIL.NSE	Lloyds Steels Industries Limited	20211230	18.65	18.8	17.1	18.8	10469587	18.8	up	up	correct
LT.NSE	Larsen & Toubro Limited	20211230	1892.3	1901.7	1880.9	1885.7	1805349	1885.7	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20211230	7281.9	7347.65	7228.05	7292.5	258400	7292.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20211230	5560	5659.9	5517	5573.5	343495	5573.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20211230	1214.25	1214.25	1175	1186.55	10953	1186.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20211230	157.4	161.25	156	157.4	51184	157.4
LUPIN.NSE	Lupin Limited	20211230	925	941.25	925	937.85	1055476	937.85	up	up	correct
LUXIND.NSE	Lux Industries Limited	20211230	3679.5	3740	3655.9	3663.95	34599	3663.95	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20211230	440	450	425.55	429.15	1111047	429.15	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20211230	228.8	230	218.4	221.5	300868	221.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20211230	5.8	5.8	5.65	5.8	66544	5.8
M&M.NSE	Mahindra & Mahindra Limited	20211230	843	843	827.15	829.3	1874659	829.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20211230	147.4	148.8	145.45	147.25	4427257	147.25	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20211230	119.95	119.95	115.6	116	9208	116	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20211230	55.85	56.6	54.75	55.15	6657	55.15	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20211230	11.05	11.05	10.05	11.05	225205	11.05
MADRASFERT.NSE	Madras Fertilizers Limited	20211230	28.55	29.9	28.35	29	672949	29	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20211230	262.4	264	253.2	254.95	27523	254.95	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20211230	9.55	9.55	9.2	9.3	93682	9.3	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20211230	19.25	19.5	18.25	19.05	3537963	19.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20211230	92.7	92.7	87.3	90	3460	90	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20211230	78.5	79.55	77.5	78.9	15041	78.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20211230	120.5	120.7	116.55	117.75	36302	117.75	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20211230	96.85	96.85	93.75	94.4	147890	94.4	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20211230	230	237.8	226	230.45	314973	230.45	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20211230	232.1	237.55	227.05	231.9	236899	231.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20211230	673	679	654	665.95	60353	665.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20211230	3769.9	3794.95	3730.1	3787.05	5441	3787.05	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20211230	510	513.4	500.1	502.4	40658	502.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20211230	983.05	1045	978.95	1039.1	109905	1039.1	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20211230	35.6	36.2	33.15	34.6	69384	34.6	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20211230	177.29	180.59	177.07	177.7	779696	177.7	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20211230	29.9	31.6	29.1	30.95	727538	30.95	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20211230	40.5	40.5	40.5	40.5	119923	40.5
MANAKSIA.NSE	Manaksia Limited	20211230	78.6	82.4	76	76.8	796028	76.8	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20211230	32	34.35	31.65	33.05	679594	33.05	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20211230	109.5	109.5	105.4	106.95	209355	106.95	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20211230	164.45	165.35	161.9	162.55	1812069	162.55	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20211230	129.95	132.2	124.25	125.6	46370	125.6	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20211230	68.35	76.4	68.35	73.7	2030726	73.7	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20211230	378	391.1	378	387.85	26958	387.85	up	down	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20211230	17	17	16.3	16.55	26458	16.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20211230	96.4	98.3	96.4	96.95	63696	96.95	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20211230	100.9	102.55	99.95	101.5	690799	101.5	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20211230	17.95	18.4	17.15	18.4	39844	18.4	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20211230	98.25	104.45	98.25	103.65	82611	103.65	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20211230	118	119	110.8	111.4	42779	111.4	down	down	correct
MARICO.NSE	Marico Limited	20211230	502	509.7	500.05	507.05	835434	507.05	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20211230	59.3	59.75	58.6	58.8	772230	58.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20211230	7350	7395.15	7255.4	7282.25	296041	7282.25	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20211230	662	662	638	638.6	20359	638.6	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20211230	37.7	37.8	35.8	37.4	1582	37.4	down	down	correct
MASTEK.NSE	Mastek Limited	20211230	3060	3085	2980	3007.2	76173	3007.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20211230	899.95	909.95	887.05	898.35	6795	898.35	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20211230	82.2	82.3	78.5	79.25	36098	79.25	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20211230	426	433.45	420.35	430.05	1040899	430.05	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20211230	129	130.85	128.4	129.05	145304	129.05	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20211230	555	569.3	542.55	545.95	179947	545.95	down	down	correct
MAZDA.NSE	Mazda Limited	20211230	602.7	615.9	602.7	611.65	3734	611.65	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20211230	273.8	277.95	273.6	275.7	321446	275.7	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20211230	172.25	181.5	161.35	177.9	20661	177.9	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20211230	7.3	7.3	7	7.05	250140	7.05	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20211230	29.95	32.45	29.95	31.7	765061	31.7	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20211230	124	124.3	120	120.75	21191	120.75	down	down	correct
MCDOWELL.NSE	N	20211230	890	893.5	880.1	888.6	1067763	888.6	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20211230	27.3	27.5	26.8	27.05	478547	27.05	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20211230	1609.75	1609.75	1564	1568.65	345443	1568.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20211230	80.75	80.75	77.1	80.75	1470286	80.75
MELSTAR.NSE	Melstar Information Technologies Limited	20211230	5.95	5.95	5.95	5.95	0	5.95
MENONBE.NSE	Menon Bearings Limited	20211230	83.45	83.45	79.75	80	52436	80	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20211230	19.5	20.1	19.4	20.1	2093477	20.1	up	up	correct
MERCATOR.NSE	Mercator Limited	20211230	2.4	2.4	2.4	2.4	3749233	2.4
METALFORGE.NSE	Metalyst Forgings Limited	20211230	6.9	6.9	6.45	6.5	69873	6.5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20211230	3501	3579.9	3420.55	3437.1	599573	3437.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20211230	955	990	953.25	982.2	286433	982.2	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20211230	861	862	848.8	855.05	416229	855.05	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20211230	189.9	190.2	186.15	186.9	199841	186.9	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20211230	179	180.2	177.9	178.2	56278	178.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20211230	169	170.7	167.6	168.45	475492	168.45	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20211230	1200	1239	1200	1215.4	316791	1215.4	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20211230	203.3	203.3	203.3	203.3	27855	203.3
MINDTREE.NSE	Mindtree Limited	20211230	4611	4749	4611	4733.6	686359	4733.6	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20211230	28.95	28.95	27.7	27.8	650078	27.8	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20211230	123.5	126.4	122.35	124.85	723595	124.85	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20211230	22.65	22.65	20.55	20.55	1446362	20.55	down	down	correct
MMFL.NSE	M M Forgings Limited	20211230	721.1	756	721.1	734.45	5016	734.45	up	up	correct
MMP.NSE	MMP Industries Limited	20211230	150.55	152.6	145.2	148.15	15555	148.15	down	up	incorrect
MMTC.NSE	MMTC Limited	20211230	44.7	45.4	44.1	44.35	1725820	44.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20211230	74.2	75.05	72.9	73.95	71061	73.95	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20211230	16.9	17.1	16.5	17.1	102123	17.1	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20211230	7.45	7.45	7.45	7.45	0	7.45
MOIL.NSE	MOIL Limited	20211230	172.85	173.95	170	170.4	851579	170.4	down	down	correct
MOLDTECH.NSE	Mold	20211230	83.25	85.9	81.6	84.85	64484	84.85	up	up	correct
MOLDTKPAC.NSE	Mold	20211230	810	810	783.6	800.2	36353	800.2	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20211230	138.3	138.3	121.05	121.31	360333	121.31	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20211230	615.8	626.95	595	600.75	57610	600.75	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20211230	33.65	33.65	30.45	30.45	171936	30.45	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20211230	55.9	57.55	55.55	55.85	2056027	55.85	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20211230	218	219.1	213.55	215.1	3051627	215.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20211230	939.95	939.95	914	915.65	60864	915.65	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20211230	28.8	29.8	28.5	28.85	4587	28.85	up	up	correct
MPHASIS.NSE	Mphasis Limited	20211230	3307.85	3359	3285.8	3345.6	552959	3345.6	up	up	correct
MPSLTD.NSE	MPS Limited	20211230	643	644.5	624.5	627.15	10881	627.15	down	down	correct
MRF.NSE	MRF Limited	20211230	72698.95	72888	71850.3	72119.55	6786	72119.55	down	down	correct
MRO.NSE	TEK	20211230	57.8	59	53.75	54.4	23297	54.4	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20211230	43.4	43.8	42.6	42.8	517908	42.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20211230	11.4	13.4	11.25	13.4	15279859	13.4	up	up	correct
MSTCLTD.NSE	MSTC Limited	20211230	330.9	333.45	326.4	327.3	169162	327.3	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20211230	2276.85	2334.7	2272	2283.3	122493	2283.3	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20211230	9.75	9.95	9.4	9.65	432511	9.65	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20211230	35.2	37.65	35.2	35.3	46643565	35.3	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20211230	25.4	25.4	25.4	25.4	0	25.4
MUKANDLTD.NSE	Mukand Limited	20211230	125.95	127.65	125.9	126.45	87096	126.45	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20211230	49.85	49.85	47	47.2	12222	47.2	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20211230	53.55	53.65	52.1	52.25	102795	52.25	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20211230	121.45	122.85	118.2	119.25	25008	119.25	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20211230	28.3	28.85	27.7	28.1	159681	28.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20211230	353.8	354	348.2	349.05	3390	349.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20211230	1493.05	1502.9	1473.8	1479.5	360968	1479.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20211230	98.25	102.7	92.5	94.1	1242153	94.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20211230	11.15	11.7	11.05	11.7	4930097	11.7	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20211230	10.5	10.5	10.5	10.5	1527	10.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20211230	41.65	42	38.15	39.75	40079	39.75	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20211230	376	376.7	358.85	367.05	18943	367.05	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20211230	123.9	124.75	119.05	120.8	22344	120.8	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20211230	279.25	301	278.9	282.45	259829	282.45	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20211230	501	503.9	490	491.85	27467	491.85	down	down	correct
NAM.NSE	INDIA	20211230	345.9	349.5	341.65	346.15	598283	346.15	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20211230	903.6	908.8	891.2	894.8	733631	894.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20211230	260.9	278.1	257.55	266.45	52946	266.45	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20211230	99.05	99.55	97.15	97.6	13830285	97.6	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20211230	5.05	5.05	5.05	5.05	20126	5.05
NAUKRI.NSE	Info Edge (India) Limited	20211230	5474.95	5494	5411	5467.4	167406	5467.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20211230	4200	4225	4135.9	4159.5	104371	4159.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20211230	42.2	42.4	41.45	41.6	225923	41.6	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20211230	88.75	90.3	87.1	89.55	187731	89.55	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20211230	2345	2345	2270	2305.3	20838	2305.3	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20211230	44.8	46.7	43.85	46.05	11127319	46.05	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20211230	2377	2377	2275.55	2297.9	72	2297.9	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20211230	113	113	110	110.3	119618	110.3	down	down	correct
NCC.NSE	NCC Limited	20211230	70.5	71.5	69.3	69.9	2447428	69.9	down	down	correct
NCLIND.NSE	NCL Industries Limited	20211230	213.5	215.25	209.05	210.6	127973	210.6	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20211230	1313.15	1350	1312.15	1316.5	322	1316.5	up	up	correct
NDL.NSE	Nandan Denim Limited	20211230	113.25	118.9	113.25	118.1	254032	118.1	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20211230	400	408.95	384.05	387.3	23323	387.3	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20211230	116.6	118.35	112.55	113.4	121106	113.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20211230	19.95	19.95	18.7	18.9	157360	18.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20211230	27.1	27.9	26.75	27.05	796622	27.05	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20211230	81.45	82.5	80	80.6	62943	80.6	down	down	correct
NELCO.NSE	Nelco Limited	20211230	710	717.9	695	701.55	18915	701.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20211230	1678.9	1694	1635.5	1644.05	42542	1644.05	down	down	correct
NESCO.NSE	Nesco Limited	20211230	585.7	585.7	570	579.2	22784	579.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20211230	176.52	181	175.5	178.27	288669	178.27	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20211230	68.8	76.5	61.05	75.47	10123	75.47	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20211230	46.2	46.2	44.7	45.24	3773	45.24	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20211230	22.84	22.84	22.73	22.8	42235	22.8	down	up	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20211230	178	180.99	178	180.37	790	180.37	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20211230	100.99	100.99	97.65	99.8	3142	99.8	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20211230	89.55	92.75	88.8	90.25	1766830	90.25	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20211230	1564.95	1599.9	1545	1566.5	13371	1566.5	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20211230	573	595.9	573	585.35	190167	585.35	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20211230	9.95	9.95	9.95	9.95	0	9.95
NFL.NSE	National Fertilizers Limited	20211230	51	53.4	50.55	52.2	2111683	52.2	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20211230	592	616.4	590.65	609.6	935405	609.6	up	up	correct
NHPC.NSE	NHPC Limited	20211230	30.65	32	30.6	31.25	53960683	31.25	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20211230	136.95	137.45	134.15	135	230568	135	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20211230	23.35	24.85	22.5	23.55	22587	23.55	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20211230	186.72	187.45	185.3	186.14	1554321	186.14	down	down	correct
NIITLTD.NSE	NIIT Limited	20211230	484.9	487.6	471.1	474.8	2122562	474.8	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20211230	7.15	7.25	6.9	7.05	1083605	7.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20211230	4.45	4.45	4.45	4.45	183032	4.45
NILKAMAL.NSE	Nilkamal Limited	20211230	2404.9	2448.95	2404.9	2436.05	1736	2436.05	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20211230	495	507	490.05	496.65	13030	496.65	up	up	correct
NITCO.NSE	NITCO Limited	20211230	31.3	31.3	29	29.65	216501	29.65	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20211230	1.9	1.9	1.9	1.9	84240	1.9
NITINSPIN.NSE	Nitin Spinners Limited	20211230	253.6	264.1	252.1	260.45	138617	260.45	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20211230	31.35	32.95	30.15	32.5	2661	32.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20211230	60	64.1	59	63.05	3716217	63.05	up	up	correct
NMDC.NSE	NMDC Limited	20211230	132	132.1	129.8	131.4	12168630	131.4	down	down	correct
NOCIL.NSE	NOCIL Limited	20211230	232.9	237.5	227.75	234.35	889182	234.35	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20211230	8.55	8.95	8.15	8.25	422620	8.25	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20211230	9.25	9.5	9.2	9.25	1380	9.25
NOVARTIND.NSE	Novartis India Limited	20211230	775.15	785	773	774.75	8746	774.75	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20211230	179.95	181.67	179.02	179.91	990	179.91	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20211230	249.05	255	244.15	246.15	22322	246.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20211230	159.6	162.25	158.1	159.1	164516	159.1	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20211230	1530	1628	1523.75	1550.8	572	1550.8	up	up	correct
NTL.NSE	Neueon Towers Limited	20211230	3.5	3.5	3.5	3.5	111166	3.5
NTPC.NSE	NTPC Limited	20211230	123.25	127.85	122.25	126.9	32394253	126.9	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20211230	569	578.25	563	569.6	120836	569.6	up	up	correct
NURECA.NSE	Nureca Limited	20211230	1785	2011	1721.05	1959.05	616920	1959.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20211230	496.05	501.95	495	498.65	76322	498.65	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20211230	366	373.5	366	370.35	40468	370.35	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20211230	761	761	732.7	733.3	5349	733.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20211230	870.25	870.25	841	846.65	486980	846.65	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20211230	940	993	937	977.7	12708	977.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20211230	3960	3976.8	3930.85	3956.2	60421	3956.2	down	down	correct
OIL.NSE	Oil India Limited	20211230	186.8	211.3	186.7	201.6	6815932	201.6	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20211230	9.4	9.85	9.4	9.75	31699	9.75	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20211230	782	788.75	755	760	133063	760	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20211230	50.3	50.3	48.15	48.9	14576	48.9	down	down	correct
OMAXE.NSE	Omaxe Limited	20211230	72.8	77.45	71.65	74.65	277133	74.65	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20211230	33.2	33.2	33.2	33.2	38952	33.2
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20211230	14.5	14.75	14	14.1	128967	14.1	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20211230	81.9	81.9	79.05	80.25	36064	80.25	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20211230	138.75	141.2	138.5	140.5	11556524	140.5	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20211230	102.5	103.95	99	99.8	399192	99.8	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20211230	315	319.45	293.35	296.05	66552	296.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20211230	321	322.7	310.1	314.95	37540	314.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20211230	2.45	2.45	2.45	2.45	0	2.45
ORBTEXP.NSE	Orbit Exports Limited	20211230	70.4	72.05	68.8	69.5	59881	69.5	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20211230	37.6	38.7	37.55	38.05	172094	38.05	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20211230	29.95	29.95	28.4	28.55	183406	28.55	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20211230	11.15	11.4	10.6	10.75	129132	10.75	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20211230	347.5	352.3	340	348.1	15253	348.1	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20211230	159.4	159.4	156.6	157.3	128601	157.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20211230	378	391.9	376.3	379.5	766712	379.5	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20211230	37.6	38.95	37	38.45	161375	38.45	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20211230	71.5	72.55	71	71.5	3521	71.5
ORIENTPPR.NSE	Orient Paper & Industries Limited	20211230	31.25	31.65	30.9	30.95	640978	30.95	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20211230	2302.05	2318.5	2276.95	2285.4	3417	2285.4	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20211230	1.6	1.6	1.6	1.6	8652	1.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20211230	40.25	40.25	37.25	37.7	578869	37.7	down	down	correct
PAEL.NSE	PAE Limited	20211230	5.7	5.7	5.7	5.7	0	5.7
PAGEIND.NSE	Page Industries Limited	20211230	39934	39934	39201.35	39428.1	19434	39428.1	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20211230	659.9	736	645	725	247971	725	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20211230	93.95	93.95	87.15	89.2	3285	89.2	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20211230	220.1	229.7	219.05	225.95	9473	225.95	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20211230	200	202.95	197	198.9	85452	198.9	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20211230	71.4	74.95	70.5	71.5	53502	71.5	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20211230	250.5	253	248.1	249.3	34705	249.3	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20211230	12.6	13.3	12.45	13.3	479656	13.3	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20211230	111.2	113.65	109.25	110.15	234105	110.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20211230	24.8	25.55	24.55	25.05	1196173	25.05	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20211230	31.95	34.95	31.75	33.45	13100203	33.45	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20211230	14.8	14.85	14.5	14.6	120525	14.6	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20211230	13.5	13.5	13.5	13.5	29316	13.5
PCJEWELLER.NSE	PC Jeweller Limited	20211230	26	26.15	25.2	25.4	1005036	25.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20211230	37.8	37.8	34.25	35.55	507080	35.55	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20211230	3.8	3.8	3.8	3.8	0	3.8
PDSMFL.NSE	PDS Multinational Fashions Limited	20211230	1700	1718.8	1667.2	1699.95	6075	1699.95	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20211230	18.4	18.4	17.4	17.55	68486	17.55	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20211230	2616.35	2639.8	2588	2616.7	338935	2616.7	up	up	correct
PENIND.NSE	Pennar Industries Limited	20211230	35.35	35.4	33.55	34.7	1831885	34.7	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20211230	15.9	16.4	15.65	15.7	119798	15.7	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20211230	4661.9	4860	4633.1	4810.6	488967	4810.6	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20211230	216.05	217.45	213.55	214.35	1053645	214.35	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20211230	119.3	119.35	117.55	118	1311335	118	down	down	correct
PFIZER.NSE	Pfizer Limited	20211230	5040	5059	5010	5029.15	29500	5029.15	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20211230	67.6	71	67.5	69.55	10351	69.55	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20211230	19.75	19.75	19.25	19.25	535460	19.25	down	down	correct
PGEL.NSE	PG Electroplast Limited	20211230	821	844.9	801.15	807.4	142322	807.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20211230	15295	15685.05	15169.2	15456.6	41490	15456.6	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20211230	5010	5128.9	5010	5115.35	5504	5115.35	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20211230	339.95	368	330.1	365	32725	365	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20211230	238	251.7	238	245.7	8641903	245.7	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20211230	994	1008	981.2	987.4	64165	987.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20211230	2431.35	2461.2	2427.1	2433.9	237399	2433.9	up	up	correct
PIIND.NSE	PI Industries Limited	20211230	3000	3035.55	2971.1	2990.2	185532	2990.2	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20211230	1850	1850	1831	1839.55	979	1839.55	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20211230	9	9.05	8.5	8.7	2313353	8.7	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20211230	179.9	179.9	171.65	176.9	3610	176.9	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20211230	68.75	78.7	64.45	65.15	3256404	65.15	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20211230	234.3	236.6	228.15	229.65	162049	229.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20211230	285	294.95	280.05	294.95	34	294.95	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20211230	226.9	228	223.05	223.5	12132	223.5	down	down	correct
PNB.NSE	Punjab National Bank	20211230	37	37.4	36.55	37.15	69851127	37.15	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20211230	66.8	67.9	65.7	66.85	152478	66.85	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20211230	493	493	481.6	485.4	90194	485.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20211230	56.1	59.45	54.5	55.9	103222	55.9	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20211230	261.7	262.8	258.1	260.55	392956	260.55	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20211230	207.9	207.9	195.1	200.95	5918	200.95	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20211230	280.9	281.45	275	277.9	5637	277.9	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20211230	711	724.6	696.1	699.3	37343	699.3	down	down	correct
POLYCAB.NSE	Polycab India Limited	20211230	2411.95	2422	2390.05	2410.75	192719	2410.75	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20211230	908.85	962	908.85	951.65	146291	951.65	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20211230	1870.75	1902.6	1862.05	1876.1	93379	1876.1	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20211230	223.95	223.95	215.1	215.9	4307	215.9	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20211230	224.9	230.7	218.6	221.05	8184491	221.05	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20211230	204.6	211.4	201.65	205.35	65610905	205.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20211230	2574	2589.85	2530	2556.5	22098	2556.5	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20211230	949	949	930.4	934.65	4531	934.65	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20211230	218.2	223	217.6	218.15	5852	218.15	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20211230	135.25	135.35	130.6	131.5	46261	131.5	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20211230	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20211230	25.25	25.9	24.2	24.65	635967	24.65	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20211230	332	336.25	324.95	326.7	295052	326.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20211230	54.1	54.8	53.4	53.9	268784	53.9	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20211230	6.4	6.45	5.9	6.45	8611527	6.45	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20211230	43	43	40.6	41.2	6207	41.2	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20211230	135.1	143.9	131	139.85	590975	139.85	up	up	correct
PRECOT.NSE	Precot Limited	20211230	284.4	289.9	272	274.1	26241	274.1	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20211230	74.05	76.35	71.25	72.55	243469	72.55	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20211230	240	240	236	237.3	4804	237.3	down	down	correct
PREMIER.NSE	Premier Limited	20211230	12.55	12.55	11.4	11.7	195350	11.7	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20211230	99.75	99.75	92.9	95	68209	95	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20211230	31.55	34.2	31.5	33	215323	33	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20211230	476.4	477.65	464	466.45	252332	466.45	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20211230	113.45	115.7	108.15	109.05	740920	109.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20211230	104.1	111.05	101.5	107.3	39094	107.3	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20211230	698	724.8	695.2	702.4	156447	702.4	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20211230	36.6	38.5	36.2	36.55	1177939	36.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20211230	131.35	133	129.9	131.1	151196	131.1	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20211230	16.1	16.1	15.85	15.9	186541	15.9	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20211230	475.2	501.9	471	487.65	144151	487.65	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20211230	27.8	27.99	27.06	27.13	3924780	27.13	down	up	incorrect
PTC.NSE	PTC India Limited	20211230	108.2	109	106.1	106.55	388810	106.55	down	down	correct
PTL.NSE	PTL Enterprises Limited	20211230	33.95	34.35	32	32.2	517223	32.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20211230	1460	1485	1450.85	1472.05	10864	1472.05	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20211230	4.4	4.4	4.15	4.15	1264211	4.15	down	down	correct
PURVA.NSE	Puravankara Limited	20211230	146	146	137.5	139.1	443866	139.1	down	up	incorrect
PVR.NSE	PVR Limited	20211230	1255.9	1282.5	1251	1273.4	1192801	1273.4	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20211230	41.45	41.45	40.9	41.05	33481	41.05	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20211230	1796	1796	1796	1796	820	1796
QUESS.NSE	Quess Corp Limited	20211230	814	862	811.05	852.2	259042	852.2	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20211230	232.75	250	230.05	247.15	1214616	247.15	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20211230	1.5	1.5	1.5	1.5	0	1.5
RADAAN.NSE	Radaan Mediaworks India Limited	20211230	1.3	1.35	1.3	1.3	10893	1.3
RADICO.NSE	Radico Khaitan Limited	20211230	1260	1285	1222	1231.55	1180704	1231.55	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20211230	23.15	24.75	23.1	23.9	700050	23.9	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20211230	116	116.45	115.55	116.2	232005	116.2	up	up	correct
RAIN.NSE	Rain Industries Limited	20211230	230	238	227.55	232.95	6939566	232.95	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20211230	749	753.25	730.05	734.1	55296	734.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20211230	2002	2045	1950.15	2000	4565	2000	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20211230	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20211230	35.15	35.4	33.75	34.35	23226	34.35	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20211230	42.8	44.4	39.2	39.75	93839	39.75	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20211230	7.7	7.7	7.7	7.7	0	7.7
RALLIS.NSE	Rallis India Limited	20211230	267.4	275.95	267.4	270.75	805406	270.75	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20211230	19.5	21.45	19.5	20.45	968223	20.45	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20211230	291.7	311.75	284.1	311.75	1313824	311.75	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20211230	993	999.25	975.5	984.7	262067	984.7	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20211230	255	258.5	250.5	253.9	35370	253.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20211230	474	499.8	471.15	477.35	380694	477.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20211230	205	214.6	198.8	200	157621	200	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20211230	25.5	25.5	24.7	24.85	397111	24.85	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20211230	287.95	317	287.95	295.75	265136	295.75	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20211230	646	674.95	631.6	645.9	915550	645.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20211230	1905.9	1954.45	1905.9	1944.9	18544	1944.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20211230	613	619.9	601.1	604.45	292437	604.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20211230	842	879.7	823.2	827.7	106192	827.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20211230	140.9	141.75	129.9	130.7	97195999	130.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20211230	74	77.25	73.85	75.75	4482330	75.75	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20211230	3.95	4	3.8	3.8	29077842	3.8	down	down	correct
RECLTD.NSE	REC Limited	20211230	132.15	132.6	130.2	131.05	2648402	131.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20211230	146	146.35	143.75	144.15	854363	144.15	down	down	correct
REFEX.NSE	Refex Industries Limited	20211230	123	126.8	122.35	125.2	85785	125.2	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20211230	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20211230	1265	1321	1260	1309.5	231106	1309.5	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20211230	14.75	14.75	14.05	14.15	714075	14.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20211230	2400	2404.95	2345.6	2359.1	13537254	2359.1	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20211230	120	133.55	119	130.4	3985280	130.4	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20211230	96.4	96.4	91	94.2	612060	94.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20211230	238.15	240.75	225	231.05	6759	231.05	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20211230	30.5	31.2	30	30.15	3594304	30.15	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20211230	266.3	268.45	262.6	264.5	63821	264.5	down	down	correct
REPRO.NSE	Repro India Limited	20211230	530.45	543	515.15	533.25	5810	533.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20211230	130	152	123	150.85	4436058	150.85	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20211230	698.4	711.95	679	703.1	1836	703.1	up	up	correct
RGL.NSE	Renaissance Global Limited	20211230	959.95	1008	941.1	971	60243	971	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20211230	4.85	5.05	4.7	5.05	3306060	5.05	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20211230	44	44	43	43.25	300520	43.25	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20211230	847.8	884	843.3	856.9	943684	856.9	up	up	correct
RITES.NSE	RITES Limited	20211230	260	261.95	254.5	255.35	182286	255.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20211230	8.85	8.85	8.85	8.85	0	8.85
RKFORGE.NSE	Ramkrishna Forgings Limited	20211230	945	951.7	933.6	941.95	43668	941.95	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20211230	2.95	2.95	2.95	2.95	25966	2.95
RML.NSE	Rane (Madras) Limited	20211230	410	434.6	399	402.8	1094481	402.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20211230	4.8	5.3	4.8	5.1	9235189	5.1	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20211230	40.6	40.6	36.8	38.3	970277	38.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20211230	85.2	85.2	80	81.9	17369	81.9	down	down	correct
ROLLT.NSE	Rollatainers Limited	20211230	4	4.05	3.85	3.85	2576641	3.85	down	down	correct
ROLTA.NSE	Rolta India Limited	20211230	7.9	8	7.35	7.8	1584648	7.8	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20211230	1272.4	1286	1249.5	1270.5	59675	1270.5	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20211230	139.45	146	139.45	143.65	95227	143.65	up	up	correct
ROUTE.NSE	Route Mobile Limited	20211230	1746.3	1805	1736.05	1771.4	164788	1771.4	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20211230	598.9	656.85	593.85	629.3	93472	629.3	up	up	correct
RPOWER.NSE	Reliance Power Limited	20211230	13.45	13.45	12.95	13.1	12498898	13.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20211230	54.8	57.8	54.3	56	125946	56	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20211230	38.9	42.15	38.3	42.15	968892	42.15	up	up	correct
RSWM.NSE	RSWM Limited	20211230	455	461.05	440	444.1	52766	444.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20211230	322	335.9	322	328.25	108730	328.25	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20211230	7	7.05	6.9	7.05	26713731	7.05	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20211230	259.95	260.1	254	255.8	3751	255.8	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20211230	857	859.95	845.65	847.1	9066	847.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20211230	9.55	9.55	9.55	9.55	175232	9.55
RUCHIRA.NSE	Ruchira Papers Limited	20211230	75	78.4	75	77.25	22764	77.25	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20211230	416.2	426.45	407.85	419.55	168767	419.55	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20211230	34.35	34.4	33.7	33.75	1602522	33.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20211230	33.7	33.7	33.7	33.7	0	33.7
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20211230	18.25	18.25	18.25	18.25	27039	18.25
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20211230	2.5	2.5	2.5	2.5	0	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20211230	39	39	37.65	37.85	820445	37.85	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20211230	15.6	15.6	14.75	15.1	516429	15.1	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20211230	875.05	914.9	872.65	881.2	16727	881.2	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20211230	46.8	49.8	46.8	48.9	48151	48.9	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20211230	266	271.5	262.85	265.3	51290	265.3	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20211230	106	107.35	104.9	105.15	21013686	105.15	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20211230	162.6	163.3	150.75	153.35	86279	153.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20211230	14.8	15.4	14.8	15.05	180659	15.05	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20211230	980.55	1011	978	982.4	26690	982.4	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20211230	13.3	13.4	12.85	12.95	302119	12.95	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20211230	242.8	242.8	238	238.5	15625	238.5	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20211230	215	229.4	202.05	216.7	21245	216.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20211230	11	11.15	11	11.15	666493	11.15	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20211230	186	189.95	183.1	185.55	38659	185.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20211230	6.35	6.35	5.75	6.35	128718	6.35
SANCO.NSE	Sanco Industries Limited	20211230	9.9	10.4	9.45	10.25	279647	10.25	up	up	correct
SANDESH.NSE	The Sandesh Limited	20211230	740	756	726.05	741.65	2217	741.65	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20211230	250.95	254.75	248.3	250	26835	250	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20211230	339	349.9	330	336.5	310589	336.5	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20211230	54.85	55.05	54.3	54.45	324103	54.45	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20211230	216.8	225.9	211.2	217.8	73545	217.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20211230	25.35	25.35	24.6	24.9	31771	24.9	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20211230	7749.9	7801.05	7685	7750.3	11518	7750.3	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20211230	1.35	1.35	1.25	1.35	28449668	1.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20211230	775	807.95	775	798.5	141741	798.5	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20211230	5282	5380	5160	5241	3032	5241	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20211230	65.4	67.45	64.55	64.9	359249	64.9	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20211230	1349.45	1377	1335.05	1341.8	20523	1341.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20211230	509.8	514.6	490	495.5	195003	495.5	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20211230	3.35	3.35	3.35	3.35	0	3.35
SATIA.NSE	Satia Industries Limited	20211230	88.9	91.35	87.2	88.55	55322	88.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20211230	85.5	88.05	85.1	86.2	228027	86.2	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20211230	919	925.6	907.5	922.25	1755616	922.25	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20211230	156.55	156.55	155.08	156.05	1341	156.05	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20211230	1183.9	1202.7	1180.9	1195.2	1335116	1195.2	up	up	correct
SBIN.NSE	State Bank of India	20211230	452.75	454.9	448.5	451.7	28879190	451.7	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20211230	10.05	10.1	9.5	9.7	252165	9.7	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20211230	8655	8827.95	8655	8771.05	17518	8771.05	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20211230	111.2	112.9	109.6	110.2	74203	110.2	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20211230	104.6	105.55	103.15	103.7	160383	103.7	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20211230	135.4	136.7	134.5	135.35	797151	135.35	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20211230	40.71	41.95	40.07	40.66	346427	40.66	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20211230	1080	1099	1005	1076.1	818	1076.1	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20211230	129.9	131.4	128.85	129.7	21755	129.7	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20211230	37.15	41.05	37.15	41.05	83746	41.05	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20211230	161.4	164.3	160.5	160.9	574995	160.9	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20211230	149.8	152	146.9	149.45	27555	149.45	down	down	correct
SETCO.NSE	Setco Automotive Limited	20211230	16.95	17.6	16.75	17.6	143041	17.6	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20211230	203.25	206.45	203.25	206	184	206	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20211230	4273.95	4273.95	4230.5	4231.35	3340	4231.35	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20211230	175	178.6	175	176.05	679971	176.05	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20211230	349.18	351	348.19	350.35	14707	350.35	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20211230	439.49	439.49	431.5	432.53	3993	432.53	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20211230	2.7	2.7	2.7	2.7	26628	2.7
SEYAIND.NSE	Seya Industries Limited	20211230	59.45	59.5	56.8	59.05	52589	59.05	down	down	correct
SFL.NSE	Sheela Foam Limited	20211230	3288	3289.9	3152	3168.25	11148	3168.25	down	down	correct
SGL.NSE	STL Global Limited	20211230	22.5	22.5	22.5	22.5	17088	22.5
SHAHALLOYS.NSE	Shah Alloys Limited	20211230	54	56.6	54	56.6	97816	56.6	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20211230	599.8	620	593.45	603.3	57856	603.3	up	up	correct
SHALBY.NSE	Shalby Limited	20211230	141.9	146.5	140.85	142.65	201767	142.65	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20211230	110.85	111.3	108.75	109.1	119020	109.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20211230	521.05	545	521.05	533.65	39013	533.65	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20211230	149	149.5	146.95	147.8	33635	147.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20211230	344	359.9	341.1	350.1	505123	350.1	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20211230	914	928	866.4	890.6	107931	890.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20211230	464.4	464.4	457.74	458.99	494	458.99	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20211230	119.05	122	117.5	119.95	8016	119.95	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20211230	426	426	405.35	410.8	20402	410.8	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20211230	552	555	537	539.9	73479	539.9	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20211230	30.2	30.75	27.85	30.6	318484	30.6	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20211230	162.65	173.6	155.5	167.4	692100	167.4	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20211230	240	249	235	237.95	29240	237.95	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20211230	151.95	154.35	150.35	152.25	154049	152.25	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20211230	321.4	323.85	314	319.65	163240	319.65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20211230	71.8	72.6	71.15	71.5	75669	71.5	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20211230	26600	26844.95	26100	26413.5	26096	26413.5	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20211230	207.9	210.85	205.05	209.8	31402	209.8	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20211230	14.5	16	14.45	15.35	384508	15.35	up	up	correct
SHRENIK.NSE	Shrenik Limited	20211230	3.4	3.4	3.4	3.4	4639163	3.4
SHREYANIND.NSE	Shreyans Industries Limited	20211230	99	100.45	97.35	98	18277	98	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20211230	240	241.1	233	236.4	24245	236.4	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20211230	855.95	865	820	830.4	478	830.4	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20211230	1747.05	1759.7	1716.85	1730.55	39445	1730.55	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20211230	10.2	10.5	9.75	10.5	11971752	10.5	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20211230	19	19	16.55	18.15	1974536	18.15	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20211230	338.35	345	336.1	342.5	291429	342.5	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20211230	15.4	15.4	15.4	15.4	0	15.4
SICAL.NSE	Sical Logistics Limited	20211230	14.35	14.5	14.05	14.15	219269	14.15	down	down	correct
SIEMENS.NSE	Siemens Limited	20211230	2380	2387.7	2344.35	2354.65	219047	2354.65	down	down	correct
SIGIND.NSE	Signet Industries Limited	20211230	43.35	46.75	42.85	45.2	166853	45.2	up	up	correct
SIL.NSE	Standard Industries Limited	20211230	15.85	15.85	14.95	15.3	9298	15.3	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20211230	294.9	299.95	289.1	293.3	3415	293.3	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20211230	24.75	24.75	23	23.65	6239	23.65	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20211230	20.35	20.55	19.8	20.45	165845	20.45	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20211230	46.45	46.45	43.35	43.7	63089	43.7	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20211230	17.65	17.65	16.05	17.65	14471580	17.65
SIRCA.NSE	Sirca Paints India Limited	20211230	515	523.55	505.65	507.75	17497	507.75	down	up	incorrect
SIS.NSE	SIS Limited	20211230	460.5	460.5	451	455.05	36369	455.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20211230	4.45	4.45	4.45	4.45	1268729	4.45
SIYSIL.NSE	Siyaram Silk Mills Limited	20211230	434.9	442.5	430.4	437.05	65695	437.05	up	up	correct
SJVN.NSE	SJVN Limited	20211230	30	30.4	29.65	30.05	8067720	30.05	up	up	correct
SKFINDIA.NSE	SKF India Limited	20211230	3799.35	3806.95	3705	3715.35	17053	3715.35	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20211230	2.6	2.6	2.6	2.6	0	2.6
SKIPPER.NSE	Skipper Limited	20211230	77.85	78.1	75.25	76.05	89247	76.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20211230	76.3	76.3	73	73.4	94347	73.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20211230	187.25	209.8	174.1	209.8	594185	209.8	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20211230	639.5	642.9	626.8	631.05	12404	631.05	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20211230	780	787.95	745.1	751.4	1824	751.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20211230	128.3	130.25	127	127.8	91061	127.8	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20211230	40.9	41.3	40.4	40.55	386998	40.55	down	up	incorrect
SOBHA.NSE	Sobha Limited	20211230	881	899	880	886.9	215309	886.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20211230	1029	1043.9	1015	1021	54698	1021	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20211230	2367.5	2386	2351.95	2367.95	25950	2367.95	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20211230	838	861	835.4	841.75	12956	841.75	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20211230	10.25	10.25	10.25	10.25	0	10.25
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20211230	41.8	42	38.8	39.6	12019	39.6	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20211230	709.8	727.7	709.75	723.15	939497	723.15	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20211230	864.1	887.5	863.55	870.9	143426	870.9	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20211230	102	102.9	99.5	99.9	50675	99.9	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20211230	1120.8	1129.3	1092	1096.9	10564	1096.9	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20211230	8.9	8.9	8.75	8.75	5416256	8.75	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20211230	144	148	143	145.9	2036	145.9	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20211230	418	425	412.1	415.7	32240	415.7	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20211230	446.55	466.95	439.8	461.6	261436	461.6	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20211230	285.5	290.75	277.1	279.3	1604729	279.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20211230	2.1	2.1	2.1	2.1	0	2.1
SPECIALITY.NSE	Speciality Restaurants Limited	20211230	89.45	91.45	88.15	88.45	83245	88.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20211230	100.9	102	99.05	99.4	136783	99.4	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20211230	3.95	3.95	3.95	3.95	22727	3.95
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20211230	56.5	58.1	55.5	55.75	1235791	55.75	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20211230	67.35	67.35	65.1	65.8	2077095	65.8	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20211230	45.1	45.8	44.15	44.75	15858	44.75	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20211230	25.9	25.9	25.05	25.9	147299	25.9
SPTL.NSE	Sintex Plastics Technology Limited	20211230	13.85	13.85	13.05	13.25	6221120	13.25	down	down	correct
SPYL.NSE	Shekhawati Poly	20211230	0.7	0.7	0.7	0.7	0	0.7
SREEL.NSE	Sreeleathers Limited	20211230	183.15	183.15	172.6	178.4	5747	178.4	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20211230	5.65	5.7	5.4	5.65	962645	5.65
SRF.NSE	SRF Limited	20211230	2384	2415	2371.7	2403.55	547990	2403.55	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20211230	332.5	338.65	325.55	330.9	11588	330.9	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20211230	205.7	206.35	200.1	201.3	67761	201.3	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20211230	1212	1215	1185.1	1198.2	801796	1198.2	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20211230	827	852	816.35	843.1	17647	843.1	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20211230	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20211230	449	452.9	444.1	447.35	1051821	447.35	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20211230	94.1	94.85	93.8	94.05	40237	94.05	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20211230	129	130	125	126.15	25268	126.15	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20211230	106.45	107.55	102.35	103.35	76093	103.35	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20211230	65.5	68	62	63.65	183431	63.65	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20211230	177.25	181.4	172.25	180.2	1677950	180.2	up	up	correct
STEL.NSE	STEL Holdings Limited	20211230	152.2	155.95	151.5	152.35	10978	152.35	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20211230	174.25	178.4	174.25	175.9	6988	175.9	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20211230	294.6	298.9	286.1	291.6	1420106	291.6	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20211230	966	983.95	961.55	972.8	43202	972.8	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20211230	19.9	19.9	19.9	19.9	10	19.9
SUBROS.NSE	Subros Limited	20211230	360.1	378.95	360	368.15	17377	368.15	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20211230	567	571.55	556	563.3	38595	563.3	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20211230	9.7	9.7	9.35	9.45	250605	9.45	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20211230	392.8	396.9	379.6	381.5	373541	381.5	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20211230	12.35	12.4	11.85	12	32022	12	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20211230	640.6	660	640	651.95	2092	651.95	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20211230	3816.25	3840	3775.35	3791.8	2230	3791.8	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20211230	3.95	3.95	3.95	3.95	101146	3.95
SUNDARMFIN.NSE	Sundaram Finance Limited	20211230	2245	2273.2	2212.1	2230.4	7825	2230.4	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20211230	77.9	77.9	76.45	76.8	77527	76.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20211230	365.95	374.8	365.95	367.8	963	367.8	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20211230	885	904	881	896.9	41517	896.9	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20211230	69	69.25	68	68.6	80027	68.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20211230	836.65	841.95	827.35	834.45	5179861	834.45	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20211230	467	498.4	464	496.15	1700059	496.15	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20211230	490.1	492	484.5	487.85	569755	487.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20211230	168.4	168.4	164.05	165	11352	165	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20211230	11.2	11.35	10.85	10.9	130275	10.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20211230	680.9	695	678.05	679.95	11162	679.95	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20211230	430	430	415.05	418.8	113789	418.8	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20211230	2195	2242	2174.95	2229.85	60840	2229.85	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20211230	28.05	28.05	28.05	28.05	162369	28.05
SURANAT&P.NSE	Surana Telecom and Power Limited	20211230	10.3	10.3	9.8	10.1	258945	10.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20211230	77.55	78.9	71.55	72.85	43853	72.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20211230	603	607.8	586.2	593.45	101064	593.45	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20211230	81.5	83.3	80	80.45	120255	80.45	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20211230	290	294.95	275.1	281.45	97670	281.45	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20211230	90	91	88.3	88.6	247958	88.6	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20211230	493	501.85	485.1	488.6	179449	488.6	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20211230	9.65	9.75	9.55	9.75	65608733	9.75	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20211230	148.9	150.25	140.65	142.9	334476	142.9	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20211230	1601.05	1630.7	1599.3	1616.55	5285	1616.55	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20211230	255.9	258.45	250.6	251.7	20696	251.7	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20211230	379	385.8	378.05	382.7	471498	382.7	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20211230	1007.65	1025	970	1001.35	12565	1001.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20211230	606.8	617.5	602.05	613.95	502230	613.95	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20211230	75.95	75.95	70.25	70.7	7719	70.7	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20211230	125.55	125.55	124	124.2	42984	124.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20211230	45.25	50.55	45.2	49.55	4547320	49.55	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20211230	393.95	397.25	381	386.55	43915	386.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20211230	1761	1845.4	1761	1845.4	277753	1845.4	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20211230	29.35	29.35	29.35	29.35	4222	29.35
TARAPUR.NSE	Tarapur Transformers Limited	20211230	5	5.2	5	5	10456	5
TARMAT.NSE	Tarmat Limited	20211230	73	73	70.35	70.55	28763	70.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20211230	13350	13499.95	12867.4	13115.7	2113	13115.7	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20211230	905	905.65	882.3	883.95	823403	883.95	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20211230	211.45	211.5	207.9	208.5	977484	208.5	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20211230	1400.5	1415	1371.25	1397.35	291883	1397.35	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20211230	729	737.85	725.3	728	2230935	728	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20211230	5748	5850	5726	5814.15	160005	5814.15	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20211230	1360	1360	1340	1344.55	12023	1344.55	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20211230	843.9	853.95	831	842.85	25964	842.85	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20211230	472.55	476.4	468.6	470.4	11923961	470.4	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20211230	232.8	232.8	229	231.3	1352120	231.3	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20211230	218.7	221	217.05	218.35	14315067	218.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20211230	1117.9	1127	1099	1101	4114093	1101	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20211230	724.95	733	717.55	721.35	24142	721.35	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20211230	2600	2709.95	2594.5	2666.6	93064	2666.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20211230	78.2	78.2	77.2	77.35	55303	77.35	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20211230	792.9	798.9	742.8	760.65	304662	760.65	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20211230	327.7	337.95	324.35	325.95	165	325.95	down	down	correct
TCIEXP.NSE	TCI Express Limited	20211230	2083.7	2175	2083.7	2162.25	58035	2162.25	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20211230	6.5	6.6	6.5	6.5	19267	6.5
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20211230	805	810.1	787.4	794.1	13582	794.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20211230	504.35	520	504.35	516.2	3238	516.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20211230	3681.35	3740	3680	3733.75	1966475	3733.75	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20211230	408	443	400	437.6	148986	437.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20211230	4040	4326	4000	4024.4	45109	4024.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20211230	8.1	8.15	7.85	8.15	61201	8.15	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20211230	1787	1838	1786	1799.95	4650594	1799.95	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20211230	249.9	249.9	241	242.45	57665	242.45	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20211230	421.3	421.3	411.1	412.75	102069	412.75	down	down	correct
TERASOFT.NSE	Tera Software Limited	20211230	51.75	52	48.85	49.5	42322	49.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20211230	69.1	70.4	66	67.3	239988	67.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20211230	70.05	71.95	69.3	69.65	129838	69.65	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20211230	30.35	31.1	30.35	30.6	422957	30.6	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20211230	58.8	59.8	56	57.45	193884	57.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20211230	7.75	7.75	7.75	7.75	12703	7.75
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20211230	9.05	9.25	8.75	9.15	35260	9.15	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20211230	1341	1363.15	1338.95	1342.95	3168	1342.95	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20211230	100	101	99.1	100.65	4761	100.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20211230	940	969	936.2	947.6	5817	947.6	up	up	correct
THERMAX.NSE	Thermax Limited	20211230	1763	1813	1763	1776.45	50234	1776.45	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20211230	61.2	62	59.25	59.65	255637	59.65	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20211230	54.5	55.1	50	51.95	10376	51.95	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20211230	1072	1115	1069.6	1109.75	246043	1109.75	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20211230	89.85	89.95	87.3	88.95	93250	88.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20211230	1495	1500	1472	1476.25	7552	1476.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20211230	800	808	773	780.95	15562	780.95	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20211230	1750	1768	1744.7	1757.4	106775	1757.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20211230	8.2	8.5	8.2	8.35	69826	8.35	up	up	correct
TIL.NSE	TIL Limited	20211230	143.1	144.9	136.05	139.55	14534	139.55	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20211230	44.55	44.65	43.3	43.9	2312	43.9	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20211230	71.2	75.75	71.2	73.55	1144977	73.55	up	up	correct
TIMKEN.NSE	Timken India Limited	20211230	2003.75	2034	1981.4	2007.6	24466	2007.6	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20211230	270	271.25	266.5	267.8	98249	267.8	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20211230	1850	1899	1801	1848.2	3481	1848.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20211230	229.65	234.85	219.25	226.45	389498	226.45	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20211230	11.5	11.5	10.9	11.15	62077	11.15	down	up	incorrect
TITAN.NSE	Titan Company Limited	20211230	2393.8	2448	2390.7	2437.3	1152684	2437.3	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20211230	16.05	16.15	15.5	15.75	95158	15.75	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20211230	102.95	103.95	102.3	102.85	124271	102.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20211230	122	122.75	120.8	120.95	50296	120.95	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20211230	10.35	10.35	10.15	10.35	59662	10.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20211230	103.9	113	98	110.45	236164	110.45	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20211230	3182.35	3238	3173.1	3190.95	211882	3190.95	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20211230	542.9	551.75	533	549.05	827908	549.05	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20211230	120.5	120.5	113.9	114.8	9109	114.8	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20211230	166.95	166.95	162.05	164.85	45600	164.85	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20211230	10.45	10.9	10.4	10.7	69341	10.7	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20211230	92.65	93.55	86.15	86.9	130095	86.9	down	up	incorrect
TRENT.NSE	Trent Limited	20211230	1045.6	1045.6	1025.9	1032.85	607040	1032.85	down	up	incorrect
TRF.NSE	TRF Limited	20211230	131.65	140.9	131.65	139.05	3782	139.05	up	up	correct
TRIDENT.NSE	Trident Limited	20211230	53.85	53.85	52.2	52.5	8891425	52.5	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20211230	160.8	169	157	162.35	1117628	162.35	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20211230	37.3	38.15	35.2	35.85	1082742	35.85	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20211230	176.5	184.35	171.9	181.6	502473	181.6	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20211230	223	227.95	220.4	223.2	483692	223.2	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20211230	699.9	710	699	708	6214	708	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20211230	975	987.4	965	966.25	51802	966.25	down	down	correct
TTL.NSE	T.T. Limited	20211230	79.85	85.5	78.95	82.7	36800	82.7	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20211230	186.95	196.55	178.3	196.55	4413418	196.55	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20211230	44.65	44.65	43.8	43.85	5793250	43.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20211230	173.5	175	171.8	172.4	32263	172.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20211230	625	626	612.75	615.7	756389	615.7	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20211230	2001.6	2010	1945	1955.7	14974	1955.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20211230	431	435	418	424.45	175816	424.45	down	down	correct
TVVISION.NSE	TV Vision Limited	20211230	3.9	3.9	3.9	3.9	0	3.9
TWL.NSE	Titagarh Wagons Limited	20211230	92.9	94.1	92.5	93.55	618703	93.55	up	up	correct
UBL.NSE	United Breweries Limited	20211230	1571	1577.45	1543.7	1547.7	154594	1547.7	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20211230	139.05	144.45	138.4	143.4	36582	143.4	up	down	incorrect
UCOBANK.NSE	UCO Bank	20211230	13	13.05	12.85	12.9	1998114	12.9	down	down	correct
UFLEX.NSE	Uflex Limited	20211230	509	512.2	499.7	504.75	51216	504.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20211230	93.7	93.7	91.4	92.05	100801	92.05	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20211230	30.7	31.3	30.2	30.35	196229	30.35	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20211230	4.6	4.6	4.6	4.6	334937	4.6
UJJIVAN.NSE	Ujjivan Financial Services Limited	20211230	131	136.5	129.65	133.15	800093	133.15	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20211230	18.55	18.65	18.4	18.5	950617	18.5	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20211230	7420.95	7494.9	7380.1	7397.2	243710	7397.2	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20211230	71.7	71.95	70.1	71.1	16063	71.1	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20211230	6.95	6.95	6.95	6.95	13676	6.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20211230	244.05	248.9	240	241.3	46931	241.3	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20211230	137.1	140.65	132.1	134.9	60801	134.9	down	down	correct
UNIONBANK.NSE	Union Bank of India	20211230	43.55	43.55	42.4	42.8	7913628	42.8	down	down	correct
UNITECH.NSE	Unitech Limited	20211230	3.45	3.45	3.15	3.4	11629251	3.4	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20211230	330.55	345.85	325	328.7	509	328.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20211230	64	66.25	62.55	65.05	6521	65.05	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20211230	154	169.5	153.05	168.25	94627	168.25	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20211230	698	701.95	664.05	691.65	6844	691.65	down	down	correct
UPL.NSE	UPL Limited	20211230	755	760.35	744.9	746.65	1686223	746.65	down	down	correct
URJA.NSE	Urja Global Limited	20211230	19.8	19.8	19.8	19.8	527279	19.8
USHAMART.NSE	Usha Martin Limited	20211230	90.45	90.8	88.7	89.25	233081	89.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20211230	1052	1074.55	1039.9	1045.9	135980	1045.9	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20211230	43.1	44	43.08	43.18	2958	43.18	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20211230	1807.1	1820.25	1790.95	1813.35	27731	1813.35	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20211230	609.99	609.99	604.09	608.3	488	608.3	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20211230	47.76	49.24	47.76	48.17	438	48.17	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20211230	5.8	5.85	5.35	5.85	3652805	5.85	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20211230	192.85	193.8	183.15	184.55	79165	184.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20211230	165	165	156	157	19746	157	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20211230	911.35	920	907	912.55	3304	912.55	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20211230	568	584.15	564.05	574.85	123575	574.85	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20211230	36	36	34.5	35.05	29647	35.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20211230	44.5	46.95	44	44.8	17150184	44.8	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20211230	1021	1030	1000.2	1011.9	34607	1011.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20211230	53.5	53.5	52.15	52.5	139519	52.5	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20211230	23.7	24.95	23.7	24.75	38225	24.75	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20211230	316	325.15	315.25	322.95	99422	322.95	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20211230	24.75	26.95	24.5	26.1	2798327	26.1	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20211230	17.8	17.8	17.05	17.55	93722	17.55	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20211230	900	900.4	855	861.3	220367	861.3	down	down	correct
VEDL.NSE	Vedanta Limited	20211230	339.7	342.5	332.55	333.3	5044789	333.3	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20211230	2658	2675	2620	2628.2	32393	2628.2	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20211230	426.7	430	403.2	407.2	71329	407.2	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20211230	104	110.8	100.25	104	155119	104
VESUVIUS.NSE	Vesuvius India Limited	20211230	1078	1092.35	1075.55	1081.3	1223	1081.3	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20211230	105.85	106.5	103.3	103.9	26063	103.9	down	down	correct
VGUARD.NSE	V	20211230	222.35	224	219.65	220.4	210129	220.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20211230	2959.95	3024.95	2959.95	2985.95	1057	2985.95	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20211230	4.35	4.5	4.3	4.4	45610	4.4	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20211230	394.8	399.15	380	381.5	58814	381.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20211230	6.6	6.6	6	6	928277	6	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20211230	2.8	2.8	2.8	2.8	1149393	2.8
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20211230	2.25	2.6	2.25	2.6	13139079	2.6	up	down	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20211230	4.05	4.5	3.95	4.5	11636123	4.5	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20211230	403.8	403.8	397.8	401.55	27460	401.55	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20211230	1969.25	1978.7	1955.25	1963.8	13620	1963.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20211230	1060.05	1099	1050	1091.5	17610	1091.5	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20211230	237.4	239.9	234.4	235.6	27848	235.6	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20211230	22.15	22.15	21.55	22.15	549255	22.15
VIPIND.NSE	VIP Industries Limited	20211230	545	548.6	538.8	540.4	171968	540.4	down	down	correct
VIPULLTD.NSE	Vipul Limited	20211230	25	25	23.6	24.2	23712	24.2	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20211230	628.2	634.8	621.7	625.45	32381	625.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20211230	15.7	15.7	14.4	15.5	87741	15.5	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20211230	0.65	0.65	0.65	0.65	11791098	0.65
VISHAL.NSE	Vishal Fabrics Limited	20211230	88.35	90.65	87.7	88.7	56981	88.7	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20211230	831.25	847.45	825	835.25	3548	835.25	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20211230	27.05	28.85	26.45	27.45	10877496	27.45	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20211230	1.7	1.7	1.7	1.7	367650	1.7
VIVIMEDLAB.NSE	Vivimed Labs Limited	20211230	20.5	20.95	20.35	20.45	293645	20.45	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20211230	189	191.4	186.3	187.2	27841	187.2	down	down	correct
VMART.NSE	V	20211230	3662	3760	3572.05	3627.8	20098	3627.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20211230	2066	2066	2020	2024.1	4503	2024.1	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20211230	1203.2	1216.6	1193.35	1198.8	844604	1198.8	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20211230	434.7	434.8	420	422.35	87150	422.35	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20211230	253.9	255.85	248.3	249.9	123942	249.9	down	down	correct
VSTIND.NSE	VST Industries Limited	20211230	3115.65	3142	3082.55	3106.95	2017	3106.95	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20211230	2730	2773.95	2692	2704.7	4433	2704.7	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20211230	2330	2350	2292	2333.4	77502	2333.4	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20211230	309.95	316.55	304	306.2	116732	306.2	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20211230	8350	8495	8330.6	8427	832	8427	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20211230	52.15	54.2	52.15	53	588269	53	up	up	correct
WANBURY.NSE	Wanbury Limited	20211230	83	88.75	83	84.35	18972	84.35	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20211230	101.5	103.65	100.5	101.6	57548	101.6	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20211230	149.1	149.1	141.55	149.1	1793345	149.1
WEIZMANIND.NSE	Weizmann Limited	20211230	55.2	57	55.2	56.55	3283	56.55	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20211230	179.85	180.05	176.1	177.8	912631	177.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20211230	94	95.7	93.1	94.2	56753	94.2	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20211230	278.9	278.9	271.75	277	123	277	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20211230	148.5	151	147	147.65	1136504	147.65	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20211230	5150	5200	5006.65	5032.15	422	5032.15	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20211230	571.8	571.8	552	556.4	32212	556.4	down	down	correct
WHEELS.NSE	Wheels India Limited	20211230	637.9	639.95	620.2	625.35	13070	625.35	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20211230	1755	1770.85	1732.4	1764.25	278924	1764.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20211230	25	25.05	24.1	24.9	8372	24.9	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20211230	40.15	41.5	39	39.05	294509	39.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20211230	51.45	51.45	50	50.5	10436	50.5	down	down	correct
WIPRO.NSE	Wipro Limited	20211230	705.1	719.9	704	714.1	9043675	714.1	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20211230	398	403.4	397.3	399.95	428912	399.95	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20211230	200.6	205	200.6	202.85	33799	202.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20211230	97	97	94.5	94.7	25235	94.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20211230	10.4	10.4	10.4	10.4	0	10.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20211230	236	236	229.6	230.45	103914	230.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20211230	106.8	114.25	105.9	109.45	1859058	109.45	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20211230	416.6	416.6	390.65	398.4	21221	398.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20211230	948.75	948.75	921	941.7	7484	941.7	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20211230	90.45	92.5	86.15	89.75	77206	89.75	down	down	correct
YESBANK.NSE	Yes Bank Limited	20211230	13.9	13.95	13.5	13.55	77192964	13.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20211230	319.8	321.5	314	318.1	13792892	318.1	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20211230	14	15.55	13.9	14.7	21401585	14.7	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20211230	13.05	13.05	12.5	12.8	1162473	12.8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20211230	93.15	93.15	86.25	91.95	4407	91.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20211230	525	538	513.15	518.7	3214225	518.7	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20211230	216	224	211.45	216.7	343786	216.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20211230	107.3	109.3	106.5	108	16792	108	up	up	correct
ZOMATO.NSE	Zomato Limited	20211230	137.05	137.05	133.3	133.95	8369208	133.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20211230	392.05	398.6	392.05	394.35	14891	394.35	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20211230	118.65	125.65	115.7	120.2	229729	120.2	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20211230	144.85	146	140.15	140.85	99115	140.85	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20211230	1904.95	1919.9	1895.1	1901.25	10269	1901.25	down	down	correct