CollectAI

close-nse_india_stocks

2022/01/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220125	89.95	97	85.15	94.7	520109	94.7	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220125	48.25	48.25	46.85	46.85	9943	46.85	down	down	correct
3MINDIA.NSE	3M India Limited	20220125	24301	25010	23920.8	24995.35	3356	24995.35	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220125	19.6	20.2	19.6	19.6	13388	19.6
5PAISA.NSE	5paisa Capital Limited	20220125	357.45	375.15	348.45	367.7	23055	367.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220125	275.6	275.6	275.6	275.6	25732	275.6
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220125	11.6	12.5	11.45	11.7	1383595	11.7	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220125	254	259	248	254.95	24380	25.5	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220125	52.75	56.85	50.1	54.5	293157	54.5	up	up	correct
AARON.NSE	Aaron Industries Limited	20220125	120.1	131.4	119.05	129.85	10056	129.85	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220125	496	504.15	488.15	498.25	111764	497.3	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220125	975	987.65	954	981.8	450881	980.78	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220125	986.6	988.8	955	972.9	8431	972.9	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220125	28.4	31.1	28.4	30.25	32287	30.25	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20220125	89.1	92	89.1	91.45	36586	91.45	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20220125	2800	2892	2325.3	2794.05	65245	2794.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220125	45.5	47.4	44.85	46.9	82680	46.9	up	up	correct
ABB.NSE	ABB India Limited	20220125	2430.85	2468.1	2360.1	2400.15	390068	2400.15	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220125	16349.85	16939.5	15965	16718.9	35045	16718.9	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220125	114.5	118.4	111.8	117.7	3656617	117.7	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220125	281	292.15	273.15	289.45	4506810	289.45	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220125	117.8	117.8	117.8	117.8	1093	117.8
ACC.NSE	ACC Limited	20220125	2160.1	2192.6	2120.05	2179.95	262179	2179.95	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20220125	1002.5	1019.3	921.4	1005.3	24156	989.68	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220125	194	208.05	191.3	205.4	85994	205.4	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220125	211	222.9	204.6	221.5	352855	221.5	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220125	760	787.75	707	779.2	96240	777.96	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220125	1668	1750.55	1668	1741.4	1817963	1741.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220125	1782.7	1929.7	1746	1929	620114	1929	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220125	696	712.85	690	711.1	4482325	711.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220125	102.2	108.75	98	107.15	9094276	107.15	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220125	1950	2089	1934.15	1992.45	198926	1992.45	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220125	856.65	878.65	829.4	869.85	35859	869.85	up	up	correct
ADL.NSE	Archidply Decor Limited	20220125	57.85	57.85	52.95	53.35	3393	53.35	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20220125	701.3	721.9	681.55	714.45	13214	714.45	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20220125	12.75	12.75	12.75	12.75	5977	12.75
ADSL.NSE	Allied Digital Services Limited	20220125	138.5	148.15	138.5	144.25	290819	144.25	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220125	79.3	79.95	76	79.15	25296	79.15	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220125	305.7	320.55	297.3	318.75	109834	318.75	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220125	201.3	205.65	197.25	202.8	726285	202.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220125	1240	1359	1200	1283.85	759350	1283.85	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220125	480	508	452	503.15	63793	503.15	up	up	correct
AGCNET.NSE	AGC Networks Limited	20220125	854	920.05	839.8	906.15	5512	906.15	up	down	incorrect
AGRITECH.NSE	Agri	20220125	61.35	62.5	58.65	61.7	7728	61.7	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220125	22.35	23	21.95	22.6	127275	22.6	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20220125	129.7	133.45	126	132	18524	132	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220125	187.85	190.1	183.5	189.9	1684	189.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220125	385	403.15	373.6	401.25	16834	401.25	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20220125	180.35	180.35	180.35	180.35	0	180.35
AIAENG.NSE	AIA Engineering Limited	20220125	1902	1918	1868	1890.15	33886	1890.15	down	down	correct
AIRAN.NSE	Airan Limited	20220125	22	24.9	22	24	502196	24	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220125	2104.1	2194.4	2076	2181.3	30898	2181.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220125	401.1	423	393.55	412	51298	412	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220125	65.2	69.9	65.2	68	29001	68	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220125	2.85	2.85	2.85	2.85	1092914	2.85
AKASH.NSE	Akash Infra	20220125	179.2	179.2	170.5	171	13785	171	down	down	correct
AKG.NSE	AKG Exim Limited	20220125	43.5	44.95	41.7	43.85	25960	43.85	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220125	415	474	414.6	457.05	181906	457.05	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220125	12.8	13.2	12.8	12.8	835711	12.8
AKZOINDIA.NSE	Akzo Nobel India Limited	20220125	1925	1968.85	1911.65	1958.1	7952	1958.1	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20220125	16.95	18	16.55	17.75	774211	17.75	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220125	659.7	674	647.05	658.1	17803	658.1	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20220125	98.75	101	97	100.6	140855	100.6	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220125	793	799	736.8	775.55	9066	775.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220125	116.95	128.25	116.95	122.1	415477	122.1	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220125	3456	3515.15	3400	3454	51527	3424.56	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220125	3314.45	3437.9	3154	3416.9	59896	3416.9	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20220125	317.8	341	305.05	339.25	549644	339.25	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220125	610	691.55	565.2	664.55	62667	664.55	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220125	105.15	111	105.15	107.7	37371	107.7	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220125	28.45	30.5	27.3	29.7	47294920	29.7	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220125	90	96.9	86.3	91	194601	91	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220125	363.4	382	361	379	17933	379	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220125	4.4	4.4	4.4	4.4	0	4.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220125	601.7	609.5	587.15	606.6	1176978	606.6	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220125	3165	3225	3033	3139.45	128623	3139.45	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220125	1931	2020	1921	2006.05	15775	2006.05	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220125	351.95	356.5	343.45	351.5	3178488	351.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220125	46.2	47.6	45.35	47.25	42509	47.25	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220125	937	993.25	922.15	983.85	120690	983.85	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220125	33	33.9	32.1	33.2	39304	33.2	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220125	875	897.45	852.3	894.65	20910	894.65	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20220125	74.95	81.35	74.95	79.9	1174516	79.9	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220125	16	16.7	15.75	16.45	311001	16.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220125	210.2	212.7	207.3	211.5	8849	211.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220125	148.05	156.1	142.4	151.9	1597141	151.9	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220125	25.55	25.85	24.8	25.4	171195	25.4	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220125	33.85	37.35	33.85	37.25	140891	37.25	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220125	12.65	12.65	12.65	12.65	71461	12.65
ANMOL.NSE	Anmol India Limited	20220125	197.25	209	190.1	203	53743	203	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220125	15.25	16.2	14.7	16.2	492664	16.2	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20220125	8.8	9.7	8.8	9.7	219953	9.7	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20220125	2.85	2.85	2.75	2.85	2303176	2.85
ANUP.NSE	The Anup Engineering Limited	20220125	910.05	940	910.05	920	28017	920	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220125	984.95	1025	960	1020.3	94436	1020.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220125	781	839	770	822.75	152932	822.75	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220125	297	307	293.2	304.45	15804	304.45	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220125	372	396.9	366	393.4	80481	391.31	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220125	294.85	303.55	283.25	297.55	140651	297.55	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220125	930	931.25	851.8	861.9	1008147	861.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220125	747	769.65	741.85	757.7	160496	757.7	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220125	137.65	144.55	137.65	142.5	83131	142.5	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220125	4415	4535	4250.1	4486	917284	4486	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220125	490	550	488.05	539.7	180443	539.7	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220125	210.95	213.65	208.25	212.4	2458314	212.4	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220125	773.55	828.4	773.55	824.65	1403	824.65	up	up	correct
APTECHT.NSE	Aptech Limited	20220125	355	382.45	355	371.9	125806	371.9	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220125	347.3	357.4	345.25	351.65	118941	351.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220125	51.55	54	51.45	53.55	82819	53.55	up	up	correct
ARCHIES.NSE	Archies Limited	20220125	19.1	20.7	18.25	19.85	96335	19.85	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220125	46	46	45.95	45.95	3560	45.95	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20220125	147.15	151.95	139.5	149.3	50662	149.3	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20220125	43.9	44.8	43.9	43.9	11177	43.9
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220125	235.1	250.95	229	243.1	52831	243.1	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220125	172	176.9	166.55	174.55	205674	174.55	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220125	706	836.45	673.7	792.95	46386	792.95	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220125	72.5	77.15	70.05	75.75	91598	75.75	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20220125	127.4	129.8	125.45	126.3	26648	126.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220125	37.5	38.9	35.8	38.3	433670	38.3	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220125	35.95	36.85	34.2	36.5	21151	36.5	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220125	40.5	43.75	40.5	42.6	65048	42.6	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220125	101	108	89.05	94.65	24230	94.65	down	up	incorrect
ARVIND.NSE	Arvind Limited	20220125	127.1	130.65	120.55	128.7	3947929	128.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220125	291.55	303.8	284.15	299.1	166981	299.1	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220125	210	229	208.1	225.4	59993	225.4	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220125	553.4	589.95	532.1	581.65	231537	581.65	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220125	275.2	297.95	275	281.1	27765	281.1	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220125	554.25	554.25	554.25	554.25	2921	554.25
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220125	476	497.6	471.2	482.75	46570	482.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220125	109.7	117	101.15	114.6	202765	114.6	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220125	162.15	166.9	157.35	162.4	42826	162.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220125	18	18.9	17.6	17.9	193377	17.9	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220125	92	97.15	91.1	96.75	890791	96.75	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220125	131.25	132.15	128	130.85	22178008	130.85	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220125	75.25	79.15	75	78.1	7279	78.1	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220125	3100	3156.95	3010.75	3147.1	2699779	3147.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220125	118.6	121.65	116.6	120.8	280554	120.8	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220125	190.7	200.5	182.6	190.45	96825	190.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220125	1710	1824.9	1662.35	1730	192113	1730	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220125	179.1	185	176.2	182.45	289601	182.45	up	up	correct
ASTRAL.NSE	Astral Limited	20220125	2170	2178	2042.55	2112.2	772069	2112.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220125	214.9	218.1	206.3	214.45	232952	214.45	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220125	2820	2864.45	2773.85	2806.3	15680	2806.3	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220125	47.5	47.75	46.25	47.2	30545	47.2	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220125	958.8	977.75	948.95	954.25	4276	954.25	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20220125	1750	1848.9	1700	1825.2	231199	1825.2	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220125	24.3	26.7	24.2	26.7	162458	26.7	up	up	correct
ATUL.NSE	Atul Ltd	20220125	9200.05	9614.9	9043.8	9577.6	58478	9577.6	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220125	193.9	198.95	189	198.5	55257	198.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220125	1224.7	1262.95	1202	1246.45	1157237	1246.45	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220125	311.1	338.8	311.1	334	134434	334	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220125	609.7	621.6	590.1	616.85	3015220	616.85	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220125	68.9	73.9	68.2	70.85	10160	70.85	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220125	1430	1448.95	1402	1425.15	15786	1425.15	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220125	70.85	75	65.5	73.7	134438	73.7	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220125	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220125	580.25	610	555	598.15	214297	598.15	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220125	613.55	638.8	607.1	611.25	405612	611.25	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220125	82	84	79.5	82.45	106624	82.45	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220125	310	324.9	305.35	319.8	169845	319.8	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220125	714	755	708.6	752.2	38088158	752.2	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220125	112.1	117.8	112.1	112.1	81230	112.1
AXISNIFTY.NSE	Axis Mutual Fund	20220125	182	187.21	178.8	182.11	11693	182.11	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220125	132.25	141.95	130.5	137.55	151464	137.55	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220125	135	139.45	134.15	136.6	1003	136.6	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220125	4.5	4.75	4.5	4.6	257433	4.6	up	up	correct
BAJAJ.NSE	AUTO	20220125	3359	3490	3328.75	3469.1	571406	3469.1	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220125	180.45	184.9	177	182.9	537451	178.81	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220125	1140	1170.5	1107	1156.5	135477	1156.5	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220125	15550.5	15682.45	15250.3	15528.95	409064	15528.95	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220125	15.05	15.7	14.85	15.45	11794075	15.45	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220125	5100	5235	5100	5147.55	65173	5147.55	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220125	6900	6996	6752.2	6963.75	2525934	6963.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220125	59.05	60.2	58.2	59.7	92503	59.7	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220125	3144	3295.15	3012.15	3196.55	82456	3196.55	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220125	529	545	513.35	518.55	8760	518.55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220125	34.25	37.65	34.25	37.65	63018	37.65	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220125	2325	2354.7	2278.35	2337.1	318424	2337.1	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220125	2.4	2.4	2.4	2.4	0	2.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220125	121.2	127	120	126.35	227946	126.35	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220125	122.95	130	115.25	127.25	181541	127.25	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220125	392.6	414.5	382.1	413	2967385	410.66	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20220125	96.6	98.8	92.35	96.1	66756	96.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220125	2712	2884.95	2708	2738.15	4864	2738.15	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220125	176.1	179.55	170.25	176.75	62824	176.75	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220125	305	326	303.5	324.15	16869427	324.15	up	up	correct
BANG.NSE	Bang Overseas Limited	20220125	36.55	37.75	36.1	36.95	98249	36.95	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20220125	78	84	77.85	82.1	6835	82.1	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20220125	92	99.7	91.55	98.5	65620823	98.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220125	364	381.15	364	380.4	1045352	380.4	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20220125	51.1	52.65	50.35	52.35	5523751	52.35	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220125	280.35	295	278.1	291.3	32171	291.3	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220125	1407.25	1407.3	1350	1364.05	31173	1364.05	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220125	7.5	7.5	7.5	7.5	38333	7.5
BASF.NSE	BASF India Limited	20220125	2961.05	3085	2937.2	3033.1	28927	3033.1	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220125	81.6	87	78.85	86.35	264475	86.35	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220125	1919	2054.5	1872.15	2029.8	1139726	2029.8	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220125	5010	5220	4964.9	5182.45	32212	5182.45	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220125	1978	2085	1902.65	2037.15	32949	2037.15	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220125	1023.65	1099.9	1013.2	1085.8	129228	1085.8	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20220125	159.75	174	159.75	164.15	2732093	164.15	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220125	419.15	442	419.15	425.35	85188	425.35	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20220125	6.9	7.1	6.9	6.9	536665	6.9
BDL.NSE	Bharat Dynamics Limited	20220125	440	478.55	437	465.35	1021929	465.35	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220125	14.65	15.15	14.6	14.6	192172	14.6	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220125	361	377.85	356.25	370.85	84486	370.85	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220125	72	78.4	71	78.2	49638	78.2	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20220125	196.3	205.5	194.2	204.2	9906114	202.66	up	up	correct
BEML.NSE	BEML Limited	20220125	1782.55	1860	1724.45	1784.3	387713	1784.3	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220125	133.3	144.2	131.15	140.6	837767	139.6	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220125	713.45	729.65	694.05	727.05	578649	727.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220125	1068	1125	1068	1098.45	108726	1098.45	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220125	321.15	327	311.7	323.5	12404	323.5	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220125	374.1	392.95	371	387.65	183374	387.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220125	4.85	4.85	4.85	4.85	0	4.85
BGRENERGY.NSE	BGR Energy Systems Limited	20220125	95	96.4	94.05	94.05	664487	94.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220125	230.35	241	226.05	234.6	35932	234.6	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220125	46.25	49.6	45.5	48.75	40081	48.75	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220125	32.9	34.7	32.4	32.85	30620	32.85	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220125	9.25	9.25	9.25	9.25	106326	0.93
BHARATFORG.NSE	Bharat Forge Limited	20220125	715	733.65	705.05	729.3	926048	729.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220125	160.05	169.4	157.6	167.4	31469	167.4	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220125	11760	11970	11340.05	11867.7	2266	11867.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220125	69.25	76.35	69.15	75.1	99615	75.1	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220125	684	720.45	682.15	711.85	14128764	711.85	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220125	56.95	58.35	56.3	57.6	28811319	57.6	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220125	73.1	75.05	70	75.05	349993	74.96	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220125	265.5	325.05	265.5	304.25	155156	304.25	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220125	26.75	28.45	26.2	27.9	243296	27.9	up	up	correct
BIOCON.NSE	Biocon Limited	20220125	370	377.3	365.8	374.3	3877973	374.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220125	77.15	84	76.7	81.7	87481	81.7	up	up	correct
BIRET.NSE	RR	20220125	294.9	298.8	291.7	297.66	151350	297.66	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220125	91.9	98	90.4	97.05	59984	97.05	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220125	1362.2	1374.8	1301.4	1358.25	84408	1358.25	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220125	65.95	66.95	63.25	66.7	113309	66.7	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220125	25.05	25.85	24.25	25.65	450796	25.65	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20220125	3.75	3.75	3.75	3.75	43800	3.75
BLBLIMITED.NSE	BLB Limited	20220125	20.8	20.8	20.8	20.8	22499	20.8
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220125	95.6	97.9	94.4	96.85	198358	96.85	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220125	28	29.25	27.15	28.6	358830	28.6	up	up	correct
BLS.NSE	BLS International Services Limited	20220125	200.6	217.3	197.65	211.3	176251	210.43	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220125	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20220125	6651	6830.65	6438.5	6698.2	20942	6672.32	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220125	930.1	950	911.55	921.05	110681	921.05	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220125	107.25	112.3	106.85	109.4	466898	109.4	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220125	100	105.7	97.3	104.4	3340102	104.4	up	up	correct
BOROLTD.NSE	Borosil Limited	20220125	348	367.15	335	355	49338	355	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220125	590	633.4	579.65	614.65	512013	614.65	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220125	16040	16340	15773.35	16269.55	22180	16269.55	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20220125	372.1	383.8	368	382.55	4952650	377.46	up	up	correct
BPL.NSE	BPL Limited	20220125	62.55	65.9	60.75	65.8	153713	65.8	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220125	7.45	7.8	7.4	7.45	430217	7.45
BRIGADE.NSE	Brigade Enterprises Limited	20220125	475	500.95	465.3	484.7	334719	484.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220125	3502	3565.45	3430.25	3539.3	306411	3539.3	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20220125	33.5	34.5	32.55	33.9	73135	33.9	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20220125	98.5	99.7	96.3	97.25	26340	97.25	down	down	correct
BSE.NSE	BSE Limited	20220125	1935	2015.5	1865.7	1982.7	1125270	1982.7	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220125	302.1	310.1	302.1	310	483	310	up	up	correct
BSL.NSE	BSL Limited	20220125	103	112.5	103	111.05	14386	111.05	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220125	44.52	44.52	43.9	44.25	25260	44.25	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220125	19.1	19.29	18.65	19.19	2710853	19.19	up	up	correct
BSOFT.NSE	Birlasoft Limited	20220125	443	467.8	431	461.1	4044257	461.1	up	up	correct
BURGERKING.NSE	Burger King India Limited	20220125	134.8	137.1	129.4	133.1	2915441	133.1	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220125	5.5	5.5	5.5	5.5	72402	5.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220125	1240	1252.4	1190.35	1190.35	22974	1190.35	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20220125	22.5	23.75	21.75	23.05	8787	23.05	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220125	35.4	35.5	33.4	34.6	116264	34.6	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20220125	394	403.9	393.15	395.65	2785602	395.65	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220125	41.05	43.2	41.05	42.6	141109	42.6	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220125	144	150	139.45	147.45	193190	147.45	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220125	2625	2638.7	2572.85	2621.1	335776	2621.1	down	up	incorrect
CANBK.NSE	Canara Bank	20220125	206.5	223.25	205.45	221.4	12089545	221.4	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20220125	6.55	6.55	6.05	6.1	40375	6.1	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220125	557	606.95	555.95	601.15	874035	601.15	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220125	782.2	786.7	746	767.45	4672	767.45	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220125	149.9	157	149	155.1	211596	155.1	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220125	789.4	824.8	782.2	822.4	111987	822.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220125	127.05	131.85	127	128.1	12133	128.1	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220125	835.1	866.95	824.95	845.25	174754	845.25	up	up	correct
CAREERP.NSE	Career Point Limited	20220125	135	136.9	134.05	135.3	34066	135.3	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220125	612.45	615.95	604.45	606.25	59378	606.25	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220125	767.9	767.9	703.25	721.25	667205	721.25	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220125	114.75	121.8	112.95	120.35	1292932	120.35	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220125	2.6	2.6	2.6	2.6	2852295	2.6
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220125	7.95	8.6	7.9	8.15	95806	8.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220125	445	460	430.1	446.1	617594	443.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220125	1478	1557	1431.4	1510.1	919396	1510.1	up	up	correct
CEATLTD.NSE	CEAT Limited	20220125	1071.95	1094.85	1054	1069.1	85072	1069.1	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220125	48.05	50.2	47.7	49	616528	49	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220125	16.2	16.7	16.2	16.2	126370	16.2
CENTENKA.NSE	Century Enka Limited	20220125	515	553.35	504.05	545.2	112177	545.2	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220125	11.7	12.2	11.65	11.9	550225	11.9	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220125	20.3	21	20.1	20.85	4092534	20.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20220125	31.1	32.5	31.05	31.6	459579	31.6	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220125	588.55	598.25	575	589.75	8631	589.75	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220125	592.15	619.55	581.7	616	89555	616	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220125	862	886	847	856.4	431485	856.4	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220125	4445.5	4630	4204.65	4493.55	37133	4493.55	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220125	80.5	86.5	80.15	85.9	660447	85.9	up	up	correct
CESC.NSE	CESC Limited	20220125	84.45	88	82.7	87.85	2373751	87.85	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220125	527	554	525.15	541.3	12497	541.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220125	170.2	181.5	168	181.5	1713449	181.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220125	230.95	238	223.55	234.95	126823	234.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220125	435	457	422.1	452.05	1863852	447.05	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20220125	192.2	194.95	186.6	192.45	17906	192.45	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220125	341	351.2	333	345.15	99468	345.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220125	170	176.35	167.05	172.6	14428	172.6	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220125	543	565	524.3	549.3	141228	549.3	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220125	108.9	113	105	105.7	2574489	105.7	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220125	643	664.35	630.1	643.6	5186341	642.37	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220125	690	701	663.25	690.95	878410	690.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220125	505.5	525	487	513.5	88333	513.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20220125	88	89.25	86.15	88.65	17409	88.65	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220125	15.35	15.35	14.4	14.75	100277	14.75	down	up	incorrect
CIPLA.NSE	Cipla Limited	20220125	891.4	909	881.1	905.65	2322693	905.65	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20220125	2150.05	2319.55	2121.25	2307.3	198069	2307.3	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220125	113.3	117.2	109.05	115.5	95864	115.5	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220125	484.1	488	481.25	486.15	46764	486.15	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220125	99.15	101.95	98	101.6	34613	101.6	up	up	correct
CMICABLES.NSE	CMI Limited	20220125	42.6	45.5	42.05	42.75	57933	42.75	up	up	correct
COALINDIA.NSE	Coal India Limited	20220125	155	161.6	154.3	161.15	7267866	161.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220125	334.55	338.5	327.9	336.4	95292	336.4	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220125	64.9	74.75	63.25	73.4	16816680	73.4	up	down	incorrect
COFORGE.NSE	Coforge Limited	20220125	4685	4878.25	4651.4	4781.65	263837	4768.41	up	up	correct
COLPAL.NSE	Colgate	20220125	1400	1420.2	1375.6	1417.7	337994	1417.7	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220125	34	38.85	33.25	38.55	958239	38.55	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220125	26.5	29.2	26.5	27.35	315959	27.35	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220125	615	629.7	606.2	621.05	885983	619.16	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20220125	73.55	77.7	72.75	76.95	666304	76.95	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220125	157.7	165.55	157.7	164	7343	164	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220125	388	413.6	383	402.45	48744	398.28	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220125	42.65	50.7	41.5	49.85	457225	49.85	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220125	57.1	61.5	57	61.1	74456	61.1	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20220125	752.6	768.2	731.15	748.45	434946	742.76	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220125	1799	1840	1707.4	1798.85	98312	1788.29	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220125	6.5	6.5	6.5	6.5	56354	6.5
COX&KINGS.NSE	Cox & Kings Limited	20220125	2.55	2.55	2.55	2.55	26123	2.55
CPSEETF.NSE	Nippon Mutual Funds	20220125	31.4	32.05	31.16	31.98	4957813	31.98	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220125	1950	2155	1901.1	2100.05	107923	2100.05	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220125	621.4	666	621.4	655.45	124845	655.45	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220125	5.05	5.1	4.85	5.05	29779	5.05
CREDITACC.NSE	CreditAccess Grameen Limited	20220125	603.05	651.8	584.05	619.15	246805	619.15	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20220125	143.9	143.9	131.7	141.5	1366	141.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20220125	2750	2819	2710	2797.05	17220	2797.05	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220125	408.8	425.6	397.15	420.25	863783	420.25	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20220125	239.95	249.25	236.55	244.8	491253	244.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220125	101.15	104.45	97.5	98.8	281736	98.8	down	down	correct
CUB.NSE	City Union Bank Limited	20220125	137	144.2	136.95	142.9	1285754	142.9	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220125	30.65	31.2	30.65	30.65	23970	30.65
CUMMINSIND.NSE	Cummins India Limited	20220125	888.2	933.7	877.2	929.4	736229	929.4	up	down	incorrect
CUPID.NSE	Cupid Limited	20220125	206.2	214.05	206.05	209.85	24829	209.85	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220125	15.4	15.4	15.4	15.4	7073	15.4
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220125	183	202.15	178.75	189.1	565385	189.1	up	up	correct
CYIENT.NSE	Cyient Limited	20220125	939.7	961.95	916.4	931.5	203998	931.5	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220125	71	74	69.35	73.05	1131603	72.53	up	up	correct
DABUR.NSE	Dabur India Limited	20220125	544.1	546.15	536.65	542.8	1847960	542.8	down	down	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220125	1.55	1.55	1.55	1.55	0	1.55
DALBHARAT.NSE	Dalmia Bharat Limited	20220125	1847	1855.15	1805.05	1834.85	287522	1834.85	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220125	412	445	402.05	420.8	224643	417.65	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20220125	57	63.5	55.05	63.25	33670	63.25	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20220125	207	212.9	201.15	206.15	50782	206.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220125	290	314.1	288.25	310.3	183468	310.3	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20220125	90	92.7	84.1	86.2	880723	86.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220125	350	362.8	342.6	354	562157	354	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220125	74.65	77.8	71.55	76.3	1922710	76.3	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220125	28.3	28.3	28.3	28.3	810	28.3
DCAL.NSE	Dishman Carbogen Amcis Limited	20220125	189.4	197	185.1	191.65	505616	191.65	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20220125	81.6	83.45	80.4	82.65	1025788	82.65	up	up	correct
DCM.NSE	DCM Limited	20220125	111	117.8	106.7	117.7	39604	117.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220125	4.7	4.7	4.7	4.7	0	4.7
DCMNVL.NSE	DCM Nouvelle Limited	20220125	285.65	312	283.85	308.4	92996	308.4	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220125	1024.95	1048.2	988.9	1037.1	100941	1037.1	up	up	correct
DCW.NSE	DCW Limited	20220125	41.75	43	40.5	42	1226407	42	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220125	575.05	624.9	564.8	616.8	84986	616.8	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220125	477	508	463.25	493.85	658057	493.85	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220125	2236	2298.95	2129.05	2216	2015166	2216	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220125	42.95	42.95	41.05	41.6	13878	41.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20220125	172.15	183	167.8	181.45	67950	181.45	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220125	567	567	528	537.3	1551	537.3	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220125	262	278.9	261.35	277.35	4587378	277.35	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220125	87.25	95.15	87.15	90.55	16874	90.55	up	down	incorrect
DEN.NSE	DEN Networks Limited	20220125	39.4	40.1	38.35	39.25	1819302	39.25	down	down	correct
DENORA.NSE	De Nora India Limited	20220125	453.5	460	431	449.95	11726	449.95	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220125	166.1	174.9	162	169.7	6062147	169.7	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20220125	280	286.6	273	283.6	24565	283.6	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220125	20.1	20.1	20.1	20.1	5224	20.1
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220125	348.1	367.75	340	360.3	664813	360.3	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220125	14.2	14.4	14.05	14.3	464339	14.3	up	up	correct
DHANI.NSE	Dhani Services Limited	20220125	139.9	142	122.6	136.35	1970080	136.35	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220125	721	731.95	710.1	716.2	39252	708.83	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220125	18.75	20.2	18.75	19.5	31814	19.5	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220125	684	730	670	708.8	5589	708.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220125	864.6	880.45	850	851.7	7434	851.7	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220125	1.8	1.8	1.8	1.8	0	1.8
DICIND.NSE	DIC India Limited	20220125	387.4	419.2	386.15	408.85	4750	408.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220125	41	44.65	41	44	83854	44	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20220125	15.6	16	14.95	15.55	5006641	15.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220125	4000	4096.95	3930.95	4049.2	561610	4049.2	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220125	4590	4725	4411	4552.1	589319	4552.1	down	down	correct
DLF.NSE	DLF Limited	20220125	369.9	382.7	363.15	380.25	7324240	380.25	up	up	correct
DLINKINDIA.NSE	D	20220125	153.2	164.55	150.15	159.55	478114	159.55	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20220125	4025	4120	3881.25	4095.45	810518	4095.45	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220125	3.3	3.3	3.3	3.3	23776	3.3
DODLA.NSE	Dodla Dairy Limited	20220125	528.9	536	506.55	524.15	13988	524.15	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20220125	80	82.2	78	81.25	131476	81.25	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220125	608	632.65	575.55	618.85	165353	618.85	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20220125	68.1	71.15	67.8	69.1	67456	69.1	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220125	363.25	379.95	360	367.25	20477	367.25	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220125	15.65	16.5	15.55	15.85	464339	15.85	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20220125	306	328.5	301	322.95	26551	322.95	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220125	369.55	369.55	369.55	369.55	0	369.55
DREDGECORP.NSE	Dredging Corporation of India Limited	20220125	314.85	319.8	306.95	313.55	52618	313.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220125	4364.35	4418.95	4301	4402.85	340902	4402.85	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220125	172.05	195	171.9	188.65	76304	188.65	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220125	298	298	282	291.65	11476	291.65	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220125	23.55	24.6	23.55	23.95	159970	23.95	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20220125	259	311.1	256.25	286.2	71640	286.2	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220125	84.4	90.9	82.3	90.05	3924015	90.05	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220125	2067.45	2166	1971.05	2166	7879	2166	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220125	570.8	597	564	567.35	53747	567.35	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220125	520	546	513.15	529.4	342060	529.4	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220125	8.35	8.35	8.35	8.35	37540	8.35
EASUNREYRL.NSE	Easun Reyrolle Limited	20220125	3.4	3.4	3.4	3.4	0	3.4
EBANK.NSE	Edelweiss Mutual Fund	20220125	3977.53	3977.53	3825.1	3973.06	15	3973.06	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220125	1163	1163	1155.31	1156.99	16944	1156.99	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220125	1195	1195	1186.03	1186.82	16694	1186.82	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220125	2415.05	2583.05	2350	2479.15	197024	2479.15	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220125	67.95	68.65	66.6	68.1	838144	68.1	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220125	5.7	5.7	5.7	5.7	44859	5.7
EICHERMOT.NSE	Eicher Motors Limited	20220125	2622.1	2708.95	2593.65	2692	687092	2692	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20220125	464.1	476.85	453.1	461.2	280484	461.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220125	325	349.05	322	345.45	14911	345.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20220125	130	134.5	127.65	133.7	239515	133.7	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220125	344	350.95	343.75	347.15	2446	347.15	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220125	224	234.65	223.45	227.55	746524	227.55	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220125	173.7	178.1	166.35	175.15	767914	175.15	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220125	40	41.95	38.25	39.65	2008474	39.65	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220125	135	138	133	134.75	102876	134.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220125	319.25	328.55	310.25	319.2	451442	319.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220125	44.65	44.65	42.3	42.85	54290	42.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20220125	471	480.9	467	475	597696	471.17	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220125	148	155.7	146.55	150.3	42620	150.3	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220125	80.85	87	80.35	82.8	33540	82.8	up	down	incorrect
EMCO.NSE	EMCO Limited	20220125	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220125	104.8	110.8	101	108.05	107775	108.05	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220125	102.5	107	100.5	104.9	31230	104.9	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220125	1646	1662	1610	1631.65	148439	1631.65	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20220125	28.1	29	28.1	28.2	158191	28.2	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220125	67.95	68.95	67.3	68.65	1011259	68.65	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220125	164	178	161	176.1	75692	176.1	up	down	incorrect
EPL.NSE	EPL Limited	20220125	185.1	191.8	183.5	189.15	92137	189.15	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220125	104	111.75	102	105.9	1833488	105.9	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220125	54.2	54.9	52.55	54.5	458911	54.5	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220125	695.25	731.1	694	725.2	24508	725.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220125	18.85	19.2	18.35	18.9	332001	18.9	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220125	3010.9	3333	2940	3290.3	18346	3290.3	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20220125	1850	1862	1840.5	1854.45	354933	1854.45	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20220125	10	10.55	9.55	9.8	711045	9.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20220125	123.2	132	120.05	130.55	75482	130.55	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220125	265	282	265	277.05	563780	277.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220125	542	602	542	592.35	94686	592.35	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220125	9.45	10.35	9.45	9.75	508552	9.75	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20220125	869	879	839.95	869.65	8165	869.65	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220125	171.4	175.75	170.05	175.15	1910925	173.1	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220125	1442.5	1600	1418.75	1569.75	37623	1569.75	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20220125	129	132.25	126.55	131.05	128756	131.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220125	128	144.65	123.35	142.2	1386467	142.2	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220125	1950	2025	1888.65	2005.85	40513	2005.85	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20220125	143	166	141.6	162.8	3594290	162.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220125	7	7.5	6.95	7.35	7042561	7.35	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220125	6.55	6.55	6.55	6.55	1887902	6.55
FDC.NSE	FDC Limited	20220125	281.5	286.7	277	284.1	164334	284.1	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20220125	92	97.65	90.8	95.85	41665022	95.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20220125	9.35	9.8	9.35	9.7	821621	9.7	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20220125	12.85	13.75	12.85	13.55	31759	13.55	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20220125	1148	1190	1095.95	1148.65	60009	1148.65	up	up	correct
FILATEX.NSE	Filatex India Limited	20220125	114	122	109.3	115.85	1769044	115.85	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220125	461.15	485	450	479.9	248354	479.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220125	3520	3771.55	3457.1	3730.45	51300	3730.45	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220125	187	194.5	183.1	193.4	411263	193.4	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220125	39.9	39.9	39.9	39.9	1928	39.9
FLFL.NSE	Future Lifestyle Fashions Limited	20220125	52.9	52.9	50	51.35	180672	51.35	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220125	2620.25	2689	2570	2610.75	78287	2610.75	down	down	correct
FMGOETZE.NSE	Federal	20220125	221.8	237.2	218	234.7	45800	234.7	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20220125	9	9.4	8.8	9.2	194940	9.2	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20220125	1221	1234	1110.85	1218.45	35441	1218.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220125	263.55	271.9	260.75	271.05	953021	271.05	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20220125	1423.5	1435	1385.55	1420.3	861	1420.3	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220125	48.9	49.4	47.65	48.85	1245792	48.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220125	67.3	68.8	66	67.65	42674	67.65	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220125	155	158.8	151.1	154.9	3613536	154.9	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20220125	132.25	134.1	127.9	131.45	332425	131.45	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220125	179	190.1	175.55	189.3	639579	189.3	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220125	138.75	144.15	138.1	143.75	11055193	143.75	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220125	5.45	5.45	5.45	5.45	167311	5.45
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220125	3198	3213.45	3028.45	3177.55	25319	3177.55	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220125	68	69.7	65.05	68.6	38160	68.6	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220125	48.4	51	48.4	50.85	10718	50.85	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220125	374.8	390	363	381.8	4956	381.8	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220125	610	634.9	590.1	605.5	121103	605.5	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220125	93	103.4	93	102.45	168732	102.45	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220125	184.1	190.3	177.65	186.75	34047	186.75	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220125	19.4	20.2	19.05	19.95	1577040	19.95	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20220125	85.1	92	84	89.5	4061	89.5	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220125	1.7	1.7	1.7	1.7	0	1.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20220125	3036.2	3140	2985	3002.95	33839	3002.95	down	down	correct
GATI.NSE	Gati Limited	20220125	192.35	205	185.1	199.3	1294641	199.3	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220125	1.05	1.05	1.05	1.05	0	1.05
GAYAPROJ.NSE	Gayatri Projects Limited	20220125	26.2	27.5	25.45	26.95	724669	26.95	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20220125	149	157	145.85	149.45	25257	149.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220125	78	83.1	78	81.15	11548	81.15	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220125	34.7	36.75	33.65	35.25	28855	35.25	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220125	397	405.05	391.5	391.5	165192	391.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220125	12.15	13.35	11.85	13.15	309883	13.15	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220125	66	69.1	66	67.7	532675	67.7	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20220125	75	79.75	74.7	79.55	188871	79.55	up	up	correct
GEPIL.NSE	GE Power India Limited	20220125	237.65	241.4	233.35	237.35	46385	237.35	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220125	306	314.4	301	308.95	143150	308.95	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20220125	123	125.5	119	124.4	59500	124.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220125	67.3	69	65.05	67.8	66918	67.8	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220125	3.95	4	3.95	3.95	1470	3.95
GHCL.NSE	GHCL Limited	20220125	401	413.8	398.65	408.9	200623	408.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220125	144	148.5	141	147.3	100990	147.3	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220125	133.5	134.5	131.2	133.75	345859	133.75	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220125	63.55	65.8	62.55	63.2	10375	63.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220125	5200	5224	5125.05	5203	4759	5169.4	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220125	50.4	54.7	49.25	54.1	619371	54.1	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220125	84.75	86.5	82.7	84.95	270071	84.95	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220125	3.75	3.75	3.75	3.75	0	3.75
GKWLIMITED.NSE	GKW Limited	20220125	581	595.3	571	587.7	951	587.7	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220125	3304	3429.95	3270	3397.1	322575	3397.1	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220125	1675	1710	1631	1653.1	60656	1653.1	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220125	471.1	488.55	465.4	486.05	1021124	486.05	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220125	3.75	3.75	3.75	3.75	0	3.75
GLOBAL.NSE	Global Education Limited	20220125	88.15	88.15	88.15	88.15	124605	86.16
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220125	52.3	56.35	52.3	55.9	7043	55.9	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220125	12.5	14.05	12.35	14.05	2768098	14.05	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220125	1448	1543	1395	1484.9	214403	1484.9	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220125	576	580	565	569.55	87929	569.55	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220125	685	698.05	666	690.9	39860	690.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220125	94	104.2	92.3	100.65	3239428	100.65	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220125	4629.9	4819.4	4560	4724.1	21913	4723.13	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220125	39.75	40.8	39	40.4	12643024	40.4	up	up	correct
GNA.NSE	G N A Axles Limited	20220125	534.8	554.6	515	537.7	101046	537.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220125	443.1	465	436.7	458.95	1351423	458.95	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20220125	345	355.15	339.3	348.35	27596	348.35	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220125	312.65	327.25	300	314.1	43336	314.1	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220125	1075.05	1094.8	1051.65	1084.4	13632	1084.4	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220125	71.05	71.05	71.05	71.05	50664	71.05
GODREJAGRO.NSE	Godrej Agrovet Limited	20220125	504.75	523.8	493.3	519.85	133082	519.85	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20220125	855	901.3	848.75	894.45	1244694	894.45	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220125	599.1	624.05	596.15	618.8	108643	618.8	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220125	1644	1648.5	1560.5	1638.95	3330806	1638.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220125	3.45	3.45	3.15	3.45	3150876	3.45
GOKEX.NSE	Gokaldas Exports Limited	20220125	365	389.85	335.1	381.45	613823	381.45	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220125	37.8	40.3	36.25	39.15	246425	39.15	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220125	70	74.85	69.4	71.65	172773	71.65	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220125	42.32	42.32	41.74	42.06	5243707	42.06	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220125	105.35	114.5	103.6	107.6	35218	107.6	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220125	889.9	919.45	841.6	903.45	103985	903.45	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220125	41.8	42.1	41.75	42	155587	42	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220125	71.6	75.3	71.6	71.7	81527	71.7	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20220125	320.5	353	320.05	350.75	34261	350.75	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220125	932	972	918.8	967.9	9585	967.9	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220125	256	279.2	256	275.5	286034	275.5	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220125	92.1	93.75	91.1	93	2186565	93	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220125	75	80.75	73.85	78.45	33527	77.11	up	down	incorrect
GRANULES.NSE	Granules India Limited	20220125	304	308.45	296.3	301.15	2051774	301.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220125	473.1	502.9	462.1	496.7	1118453	496.7	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20220125	1668.6	1726.2	1658.05	1721.3	834681	1721.3	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220125	59.7	61.45	58.15	60.5	257279	60.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220125	288.1	318	288.1	314.55	330342	312.06	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220125	200.55	215.8	196.25	201.85	6396152	201.85	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20220125	1771	1788.3	1712.2	1776.45	3521	355.29	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220125	448	486	434.05	480.4	551391	479.02	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220125	199.45	211.05	194	209.6	454897	209.6	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20220125	19.7	19.7	19.7	19.7	1538548	19.7
GRINDWELL.NSE	Grindwell Norton Limited	20220125	1879	1927	1806.7	1893.4	45375	1893.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220125	1791	1860	1779.9	1845.75	20452	1845.75	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220125	1070.05	1173	1070.05	1152	1120	1152	up	down	incorrect
GRPLTD.NSE	GRP Limited	20220125	1475	1525	1446.6	1450.4	3995	1450.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220125	229.4	235.25	220.25	232.6	190387	232.6	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220125	43.6	45.9	43.5	45.15	73158	45.15	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220125	121.3	126.5	120.4	125.9	796041	125.9	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220125	293	307.9	285.95	302	1570060	302	up	up	correct
GSS.NSE	GSS Infotech Limited	20220125	117.25	123.85	112.35	120	36918	120	up	up	correct
GTL.NSE	GTL Limited	20220125	17.3	18.4	17.2	17.55	1812381	17.55	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220125	2	2	2	2	35391691	2
GTPL.NSE	GTPL Hathway Limited	20220125	246.65	258.35	246.5	252.3	59762	252.3	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220125	235	249.95	227.25	244.7	285655	244.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220125	660.1	703.65	652	683.35	238076	683.35	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220125	210.35	221.95	204.35	214.3	6896	214.3	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220125	686.1	696.55	672.8	691.5	961100	691.5	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220125	41.5	44	41.45	41.75	3923	41.75	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220125	456.8	462	445.5	452.35	81570	452.35	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20220125	45.75	48.75	45.05	48.35	66286	48.35	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20220125	360.45	398.35	360.45	398.35	173303	398.35	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220125	1341.05	1438	1331.85	1421.3	954040	1421.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220125	1172	1190	1126.65	1183.5	199819	1183.5	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220125	172.4	178.75	166.3	175.95	64788	175.95	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220125	20.75	21.6	20.45	21.25	4016303	21.25	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220125	1078.95	1090	1022.75	1034.35	72231	1034.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20220125	1170.1	1193.9	1135.05	1184.4	1764518	1184.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220125	3.8	3.8	3.8	3.8	68762	3.8
HBANKETF.NSE	HDFC Mutual Fund	20220125	367.96	377.14	364.87	376.86	3560	376.86	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220125	63.6	68.9	62.15	68.15	1609680	68.15	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220125	56	58.85	55	57.1	10194	57.1	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220125	14.15	14.6	13.75	14.2	5624945	14.2	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220125	240	244.5	234.45	239.3	100427	239.3	down	down	correct
HCL.NSE	INSYS	20220125	24.95	26	24.95	24.95	1792633	24.95
HCLTECH.NSE	HCL Technologies Limited	20220125	1115	1139.65	1088.4	1123.7	4725254	1123.7	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220125	2500	2540.7	2473.8	2530.6	4528568	2530.6	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220125	2225	2254	2170.65	2230.65	570533	2230.65	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220125	1458.65	1495	1444	1488.05	6797124	1488.05	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220125	627.2	633.5	617	630.8	1827902	630.8	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220125	43.15	43.33	43	43.18	1084617	43.18	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220125	183	185.72	181.1	185.42	382883	185.42	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20220125	625.99	625.99	611	623.69	14770	623.69	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220125	4.85	5.25	4.85	5	149929	5	up	up	correct
HEG.NSE	HEG Limited	20220125	1581	1646.15	1537.65	1626.7	228103	1626.7	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220125	222	224.45	216.2	220.8	124794	220.8	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220125	132	138.45	128.6	135.7	2193884	135.7	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20220125	680.1	719	671.5	703.45	98272	703.45	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20220125	142	152.65	139.8	150.55	45638	150.55	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220125	372	395.05	366.05	378.9	139998	378.9	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220125	2704.1	2789	2652.85	2782.05	971148	2782.05	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220125	2286	2369.8	2252.65	2363.3	3531	2363.3	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220125	138.55	147.9	136.85	145.4	4411	145.4	up	up	correct
HFCL.NSE	HFCL Limited	20220125	77.8	82.7	75.6	81.8	16458470	81.8	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20220125	583	592	558.5	585.05	98760	585.05	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20220125	2550	2559.8	2500	2522.8	74361	2522.8	down	down	correct
HIKAL.NSE	Hikal Limited	20220125	384	397.7	374	386.25	465841	386.25	up	up	correct
HIL.NSE	HIL Limited	20220125	4345.8	4478.45	4250.9	4455.9	12765	4434.92	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20220125	28	28	28	28	26521	28
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220125	225.4	237.8	218.95	235.9	193394	235.9	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20220125	475.55	486.5	474.65	485.75	5498495	485.75	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220125	312.35	314.95	306	311.6	2282	311.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220125	66.45	69	62.7	68.1	30860	68.1	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220125	120.8	126.05	116.8	124.65	5118615	124.65	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220125	11.8	12.7	11.75	12.3	339054	12.3	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220125	22.45	24.25	22.45	22.45	546370	22.45
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220125	188.6	198.15	188.6	193.9	1093338	193.9	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220125	300.6	313.45	300.3	311.35	4044653	311.35	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220125	2283.5	2333.7	2240.9	2327.25	1843543	2327.25	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220125	314.1	319.5	308	312.25	707511	312.25	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220125	222	234.7	218.55	225.75	10646	225.75	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220125	120.05	120.05	110.25	117.15	11435	117.15	down	down	correct
HITECH.NSE	Hi	20220125	563.1	584.8	563.1	573.4	29934	573.4	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20220125	279.9	302	261.95	295.25	14312	295.25	up	up	correct
HITECHGEAR.NSE	The Hi	20220125	250	264.95	247	258.05	8661	258.05	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20220125	6200	6363	5866.35	6290.05	7650	6290.05	up	up	correct
HLVLTD.NSE	HLV Limited	20220125	9.95	10.8	9.85	10.7	239338	10.7	up	up	correct
HMT.NSE	HMT Limited	20220125	28.95	28.95	27.1	27.95	6449	27.95	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220125	70.6	73.8	69.25	71.4	209417	71.4	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220125	1960	2080	1890	2059.25	9397	2059.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220125	307.99	312.98	300.1	306.28	4494	306.28	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220125	778.5	778.5	745.95	758	39089	758	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20220125	42213	43229.2	40877.85	42862.05	3622	42862.05	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220125	1285.75	1304.05	1256	1284.8	5199	1284.8	down	down	correct
HOVS.NSE	HOV Services Limited	20220125	60.5	60.5	57.2	58.85	24279	58.85	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220125	68	70.5	65.6	69.4	112344	69.4	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220125	54.2	57.65	52.7	56.8	13577358	56.8	up	down	incorrect
HSIL.NSE	HSIL Limited	20220125	320	324.8	311.05	313.85	257694	313.85	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20220125	26.3	27.95	25.6	27.35	458348	27.35	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20220125	56.15	59.85	56.05	58.9	63952	58.9	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220125	39.05	40.3	38.75	40.15	1109777	40.15	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220125	199.8	207.45	195.1	203.75	54409	203.75	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20220125	146.5	153.05	143.65	150.45	9501288	150.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220125	208.6	214.9	204.8	213.35	10126912	213.35	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20220125	56	57.4	54.55	54.55	3392	54.55	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220125	70.2	76.95	69.35	75.3	28550	75.3	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220125	24.64	24.64	24	24.53	179283	24.53	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220125	170.99	170.99	168	169.43	178617	169.43	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220125	45.11	47.04	45.02	47.01	234449	47.01	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220125	789	804.3	786.05	801.65	19513184	801.65	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220125	377	377	363.01	376.35	234790	376.35	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220125	184.06	188.5	182.99	188.21	44176	188.21	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220125	1331	1355.45	1305	1346.15	1105736	1346.15	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220125	43.02	43.32	42.91	43.03	154016	43.03	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220125	1000	1000	999.5	999.99	41459	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220125	137.38	137.38	132.2	137.24	421908	137.24	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220125	113.74	113.83	110.7	113.78	93308	113.78	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220125	189.98	189.98	186.87	189.64	31257	189.64	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220125	176.25	191	176.25	185.92	597884	185.92	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220125	95.99	97.11	94.02	95.32	54169	95.32	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220125	42.79	42.79	41.1	41.99	522549	41.99	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220125	560	568.65	552.65	556.25	1496614	556.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220125	620	630.95	617	627.85	21878	627.85	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20220125	244.4	251.95	237.35	239.5	345927	239.5	down	down	correct
ICRA.NSE	ICRA Limited	20220125	3550	3550	3432	3460.4	7600	3460.4	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220125	45.2	49.4	45	48.6	11262452	48.6	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220125	10.8	11.5	10.8	11.3	385767954	11.3	up	up	correct
IDFC.NSE	IDFC Limited	20220125	59.3	61.75	58.6	61.45	9757912	61.45	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220125	44	45.7	43.95	45.2	40380942	45.2	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220125	180	181.69	178.4	181.69	394	181.69	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220125	238	245.55	232	238.7	16751275	237.7	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220125	697	767.55	694.55	752.05	74630	752.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220125	1121	1160	1113.15	1137.9	11996	1137.9	up	down	incorrect
IFCI.NSE	IFCI Limited	20220125	14.75	15.4	14.55	15.1	5873157	15.1	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220125	310	310	289.1	303.2	39614	303.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220125	464	464	444.15	453.8	60471	453.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220125	395.8	402	386.1	399.3	3386551	399.3	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220125	643.35	665.15	592.6	651.45	302424	651.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220125	296	309	289.65	307.4	354366	304.29	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220125	94	98.1	92.5	96.05	743755	93.17	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220125	1501.55	1563.9	1459	1514.2	103349	1514.2	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220125	73.25	76.85	72.75	73.3	2223	73.3	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220125	14.2	14.9	13.65	14.9	92098	14.9	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220125	5.1	5.1	4.9	5.1	58064	5.1
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220125	10.65	11.35	10.6	11.15	123943	11.15	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220125	375	389.4	365	386.8	47316	386.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220125	760	780	751	773.6	4093	773.6	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220125	1.3	1.3	1.3	1.3	0	1.3
INCREDIBLE.NSE	Incredible Industries Limited	20220125	26.9	27.85	26.5	27.2	5831	27.2	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220125	22.9	24.2	22	23.5	45705	23.5	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220125	194	199.55	190.85	197.85	6793399	197.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220125	211	220	207.1	218.6	4718064	218.6	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220125	885	929	862.3	894.55	142738	894.55	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220125	5480	5686.65	4970	5005	938662	5005	down	down	correct
INDIANB.NSE	Indian Bank	20220125	133	136.35	130.9	135.35	3551569	135.35	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220125	309.85	314	295	301.7	5364	301.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220125	207.4	220.5	200	219	180201	219	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220125	1985.1	2024	1955.6	1966.7	705168	1966.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220125	1934.8	1982.45	1902.1	1957.3	43815	1957.3	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220125	17.4	18.25	17.2	18	29579	18	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220125	503	545	484.15	530.8	117268	530.8	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220125	394.2	410.5	394.15	400.3	42883	400.3	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220125	76	83.95	74.35	80.6	848355	80.6	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220125	6.15	6.15	6.15	6.15	0	6.15
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220125	241	249.6	238.5	248.15	61791	248.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220125	258	258	257.85	257.85	7281	257.85	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220125	342.7	369	342.7	362.95	18570	362.95	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20220125	25.15	26.25	25.15	25.15	341931	25.15
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220125	75.05	76.45	73.1	74.95	182592	74.95	down	down	correct
INDSWFTLAB.NSE	Ind	20220125	77	78.6	74.25	76.95	79980	76.95	down	down	correct
INDSWFTLTD.NSE	Ind	20220125	14.75	15.2	14.75	14.75	21373	14.75
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220125	60.95	63.9	58.95	59.65	418341	59.65	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220125	842.35	886.9	842	884.25	5165597	884.25	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20220125	246.1	256.4	243.3	253.55	2649933	253.55	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220125	1243	1260	1178.45	1249.45	13097	1249.45	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220125	40	43.85	39.65	43.5	6574834	43.45	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220125	500	573.8	480	550.65	114447	550.65	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220125	5.1	5.1	5.1	5.1	0	5.1
INFRABEES.NSE	Nippon Mutual Funds	20220125	505.07	521.39	505.07	520.93	4008	520.93	up	up	correct
INFY.NSE	Infosys Limited	20220125	1726.6	1740	1700.5	1722.15	9137653	1722.15	down	up	incorrect
INGERRAND.NSE	Ingersoll	20220125	1420	1479.4	1361.3	1465.05	55500	1465.05	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220125	376.4	391	370.05	388.4	457068	388.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220125	115.9	122.25	113.15	120.45	484729	120.45	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220125	645	714.3	645	710.3	14225	710.3	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220125	89.95	89.95	89.95	89.95	0	89.95
INTEGRA.NSE	Integra Garments and Textiles Limited	20220125	5.1	5.1	5.1	5.1	0	5.1
INTELLECT.NSE	Intellect Design Arena Limited	20220125	680	727.8	666.1	721.25	347107	721.25	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220125	95.75	99	91	95.35	515489	95.35	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220125	5.45	5.6	5.45	5.45	43595402	5.45
IOB.NSE	Indian Overseas Bank	20220125	19.5	20.8	19.5	20.25	4854091	20.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220125	120.2	121.7	119.3	121.45	6434320	117.45	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220125	436	443.35	429.5	432.4	172534	427.91	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20220125	1040	1049.45	1018	1043.2	526167	1043.2	up	up	correct
IPL.NSE	India Pesticides Limited	20220125	298.5	304.65	290	298.9	152702	298.9	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220125	213.1	232.05	210.5	231.75	1974128	231.75	up	up	correct
IRCON.NSE	Ircon International Limited	20220125	44.6	45.4	44.05	44.55	2201426	44.55	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220125	809	833	784.8	829.9	5090144	829.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220125	22.8	23.1	22.5	23	6995265	23	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220125	185.35	201.5	185.35	201.5	1757	201.5	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220125	717	745.7	706.25	722.65	462529	722.65	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220125	197	215.7	197	215.7	38332	215.7	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220125	600	631.7	585.85	622.3	68445	622.3	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220125	43.4	47.85	43.4	47.2	203218	47.2	up	up	correct
ITC.NSE	ITC Limited	20220125	212	214.7	209.55	214.3	18322935	209.46	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220125	397.75	409.95	380	399.85	179765	399.85	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220125	74.85	76.95	73.1	75.25	1009639	75.25	up	up	correct
ITI.NSE	ITI Limited	20220125	113	115	112.25	114.05	184918	114.05	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220125	9.1	9.65	8.75	9.3	328347	9.3	up	up	correct
IVP.NSE	IVP Limited	20220125	118.8	124	117.05	121.2	5634	121.2	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20220125	1865	1885.1	1853.55	1872.75	14	1872.75	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20220125	721	749.75	702.15	741.85	434	741.85	up	up	correct
IZMO.NSE	IZMO Limited	20220125	93	93.85	91	91.55	181134	91.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220125	37.85	39.4	35.5	39.2	3107025	39.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220125	69	71	66.05	70.4	347429	70.4	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220125	160.45	164.95	155	163.1	87063	163.1	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220125	48.6	50.5	45.6	48.55	391093	48.55	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220125	123	129.55	121	127.25	2080686	127.25	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220125	2.55	2.55	2.45	2.45	2509	2.45	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20220125	85	85	78.15	78.65	9495	78.65	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220125	108	109.15	103	105.75	2615025	105.75	down	down	correct
JASH.NSE	Jash Engineering Limited	20220125	460	479	445	472.35	21718	472.35	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20220125	215.1	217.95	211.1	215.9	15440	215.9	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220125	171	188.1	169.05	185.05	109484	185.05	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220125	29	31.25	28.8	31	161004	31	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220125	102.5	104.5	97.3	103.5	57730	103.5	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220125	1700	1750	1694.05	1730.95	34782	1730.95	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220125	19.2	19.7	18.15	18.8	143118	18.8	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20220125	1476.05	1564.8	1472.25	1488.95	141192	1488.95	up	down	incorrect
JCHAC.NSE	Johnson Controls	20220125	1807	1858.3	1797.65	1825.35	6740	1825.35	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220125	82	85	81	84.75	29145	84.75	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220125	26.6	27.4	26.3	26.95	227737	26.95	up	up	correct
JIKIND.NSE	JIK Industries Limited	20220125	1	1	1	1	0	1
JINDALPHOT.NSE	Jindal Photo Limited	20220125	367.95	367.95	367.95	367.95	9142	367.95
JINDALPOLY.NSE	Jindal Poly Films Limited	20220125	1037	1076.75	1013.15	1049.2	64228	1049.2	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220125	99.9	106	98.05	105.75	1311354	105.75	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220125	377	383.35	371.3	376.55	5563162	376.55	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20220125	4.3	4.3	4.3	4.3	0	4.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220125	140	148.45	137.05	147	112803	147	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220125	335.05	340.9	312	324.4	1371866	324.4	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220125	23.8	25	23.6	24.35	52697	24.35	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220125	40.8	41.9	39.25	40.95	4225529	40.95	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220125	105.6	116.7	105.6	110.8	25084	110.8	up	up	correct
JIYAECO.NSE	Jiya Eco	20220125	3.65	3.65	3.65	3.65	0	3.65
JKCEMENT.NSE	J.K. Cement Limited	20220125	3261	3392.65	3197.1	3370.9	108446	3370.9	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220125	160.8	167.9	158.05	166.2	120512	166.2	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220125	595.5	599.75	559	567.35	146800	567.35	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20220125	215.05	217.8	205.5	213.4	703195	213.4	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220125	134	139.7	132.3	139.05	827660	139.05	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220125	74	86.85	72.7	84.4	156710	84.4	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220125	95.95	100.85	94.3	99	93788	99	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220125	70.4	71.7	69.45	71.35	785854	71.35	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220125	2.75	2.75	2.75	2.75	0	2.75
JOCIL.NSE	Jocil Limited	20220125	187	193	187	191.2	11896	191.2	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220125	10.1	10.5	10.05	10.3	16446724	10.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220125	3.55	3.65	3.55	3.55	21537150	3.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220125	395.7	395.7	395.7	395.7	3576	395.7
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220125	8.45	9.15	8.1	9.05	157211819	9.05	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220125	190	203.4	188.8	201.3	1382900	201.3	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220125	379.8	395	374.8	392.55	226488	392.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220125	295	313.7	292.2	304.45	1783682	304.45	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20220125	3852.5	3999.85	3852.5	3917.15	503	3917.15	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220125	34	36.8	33.75	35.75	3191043	35.75	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20220125	620	640.6	612.6	631.15	5007835	631.15	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220125	87	89.85	85.05	88.8	122868	88.8	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220125	3451	3526.25	3328.85	3451.25	977091	3451.25	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220125	645	687	611.2	680.15	68969	680.15	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220125	519	562.5	519	548.45	466003	546.08	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220125	533	549	523.7	536.6	123266	536.6	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20220125	7.6	8.2	7.6	8.1	668345	8.1	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220125	498.65	498.65	389.4	431.48	245133	431.48	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20220125	842.35	923.95	837.65	914.2	3319156	914.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220125	135	140	133.7	136.4	396766	136.4	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220125	21	21.1	20.15	20.15	159302	20.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220125	478	511.25	462.95	500.55	204114	500.55	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220125	1175.1	1268.2	1175.1	1255.85	465551	1255.85	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220125	228.05	236.1	226.2	231.7	14001	231.7	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220125	386	410	375.05	399.75	219754	399.75	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220125	183.95	192.95	177.3	189.25	1024	189.25	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220125	65.55	66.7	63.4	66.3	901327	66.3	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220125	46.85	49.25	46.85	48.55	19049	48.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220125	210	220	208.75	216.25	26653	216.25	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20220125	14.25	15.65	14.25	15	32638	15	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220125	152.5	157.3	152.5	154.5	15335	154.5	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220125	130.05	136	128.3	134.95	16184	134.95	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220125	568	586.6	560.95	575.2	160855	575.2	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220125	130.2	142.95	130.2	141.45	4368	141.45	up	up	correct
KARDA.NSE	Karda Constructions Limited	20220125	15.9	16.15	15.75	15.9	1631037	15.9
KARMAENG.NSE	Karma Energy Limited	20220125	30	30.85	29.9	30.05	10328	30.05	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220125	45.8	47.2	44.75	45.75	4011146	45.75	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220125	6.05	6.05	6.05	6.05	78877	6.05
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220125	15.75	15.75	15.75	15.75	19538	15.75
KAYA.NSE	Kaya Limited	20220125	420	447.75	420	444.9	22516	444.9	up	up	correct
KCP.NSE	The KCP Limited	20220125	132	143.45	127.4	140	475302	140	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220125	26.4	27.6	25.75	27.2	465199	27.2	up	up	correct
KDDL.NSE	KDDL Limited	20220125	930.4	997.5	911	988.05	20907	988.05	up	down	incorrect
KEC.NSE	KEC International Limited	20220125	478.7	503	461.05	499.4	566969	499.4	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220125	24.1	25.95	24.05	25.95	181297	25.95	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220125	20.95	21.95	20.95	20.95	24557	20.95
KEI.NSE	KEI Industries Limited	20220125	1088	1134.4	1078.8	1108.4	443423	1105.88	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220125	111.05	113.9	111.05	111.05	2112385	111.05
KENNAMET.NSE	Kennametal India Limited	20220125	1842	1905.1	1820	1891.7	8634	1891.7	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220125	127	130.7	118.55	127.7	14351	127.7	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20220125	64.75	67.6	63.3	66.75	1023615	66.75	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20220125	102.6	102.6	86.2	92.35	15909	92.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20220125	259.2	270	256.55	265.85	67955	265.85	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220125	96.5	107.35	90.3	107.35	703688	107.35	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220125	53.25	53.25	48.65	48.65	6085	48.65	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220125	27.75	27.75	27.75	27.75	3717	27.75
KICL.NSE	Kalyani Investment Company Limited	20220125	1839.1	1839.1	1715.25	1783.15	1102	1783.15	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220125	228.7	239.8	217.15	238.9	13812	238.9	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220125	1325	1365	1309.65	1353.35	61812	1353.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220125	1297.45	1398.65	1242.35	1363.25	20812	1363.25	up	up	correct
KIOCL.NSE	KIOCL Limited	20220125	244.6	253.1	240	245.85	36673	245.85	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20220125	484.5	519	475.1	512.1	220052	512.1	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220125	188	196.8	183.2	195.6	213896	193.5	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220125	340	370	340	350.1	9460	350.1	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220125	168.5	174	163	172.8	160334	172.8	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220125	1469.3	1524.95	1458.5	1490.55	3182	1490.55	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20220125	229.3	244.9	221	242.9	628041	242.9	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220125	224.4	226.95	214.25	225.3	152760	221.32	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220125	30	32.4	29.95	31.7	888414	31.7	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220125	297	301.2	280	297.95	407906	297.95	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220125	63.15	64.55	61.85	64.35	134265	64.35	up	up	correct
KOLTEPATIL.NSE	Kolte	20220125	302	316.95	293.05	301.55	598688	301.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20220125	281.2	294.05	273.55	284.25	158165	284.25	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220125	1814.7	1873.9	1782.2	1854.65	2569065	1854.65	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220125	369.72	382.01	368.2	381.62	57603	381.62	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220125	181.19	184.81	177.82	182.5	205061	182.5	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220125	97	98.3	95.01	97.22	17275	97.22	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220125	261.99	272.97	255.05	271.72	6148	271.72	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220125	37.05	39.7	36.1	39.05	385328	39.05	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220125	89.55	103.65	84.85	103.65	778584	103.65	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220125	99	103.35	93.35	100.8	33354	100.8	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220125	430.15	451.65	409	451.65	117934	451.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220125	625.55	662	595.2	648.4	3173710	647.06	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220125	632	668	606.25	641.2	507769	641.2	up	up	correct
KRBL.NSE	KRBL Limited	20220125	235.25	244.6	230.95	240.1	357959	240.1	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220125	171.65	177	168.05	174.8	21733	174.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220125	6.75	7.25	6.65	7.2	141130	7.2	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220125	167.5	174.85	167.5	170.5	3363	170.5	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220125	651	678.15	645	672.8	42141	672.8	up	up	correct
KSB.NSE	KSB Limited	20220125	1255.85	1255.9	1203.65	1217.7	34298	1217.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220125	546	553.05	534.65	545.95	63379	545.95	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220125	325	333.05	316.95	324.3	28631	324.3	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20220125	62.9	64.6	61.6	63.25	1271734	63.25	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220125	87.2	87.2	77.5	83.6	45046	83.6	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20220125	73	74.2	72	73.3	8069783	73.3	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220125	9.15	9.15	9.15	9.15	2799	9.15
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220125	2841.05	2994	2781.05	2964.8	366490	2964.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220125	111	111	105.3	109.1	84206	109.1	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20220125	374.55	398	364.3	376.35	482463	374.91	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220125	67.8	73.2	67.1	71.4	354999	71.4	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220125	467	477.25	456.75	475	1946273	475	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220125	10439.5	11023	10117.5	10904.3	20994	10904.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220125	46	47.5	45.25	46.95	1459108	46.95	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220125	126.15	136.8	125.35	133.6	2685	133.6	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220125	680	705	661.15	698.6	212054	698.6	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20220125	15.15	15.15	15.15	15.15	106176	15.15
LIBAS.NSE	Libas Consumer Products Limited	20220125	28	29.95	27.8	29.35	463288	29.35	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220125	154	161	151.05	159.05	108923	159.05	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220125	337.6	345.8	330	341.25	4665632	341.25	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220125	22.05	22.47	22	22.33	4604	22.33	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20220125	180.6	185.5	179.11	184.05	941	184.05	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20220125	611	623.38	606.2	623.14	295	623.14	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220125	191.7	191.7	179.93	184.62	3348	184.62	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220125	327.9	339	320.05	336.3	29803	336.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220125	345.1	353.95	340	350.35	60463	350.35	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20220125	268.5	278	261.85	271.75	37737	271.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220125	2735	2764.45	2601.35	2703.45	148841	2703.45	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220125	1002.3	1002.3	998.3	999.99	1439289	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220125	999.99	1000.01	999.99	1000	12132	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20220125	1179.9	1299	1156.15	1284.1	219414	1284.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220125	72.8	78.45	71	76.75	189234	76.75	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220125	50.4	50.4	46.6	48.9	7575	48.9	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220125	154.3	165.4	153.1	161.8	36489	161.8	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20220125	10.9	10.9	10.9	10.9	27593	10.9
LSIL.NSE	Lloyds Steels Industries Limited	20220125	19.55	19.55	19.55	19.55	785755	19.55
LT.NSE	Larsen & Toubro Limited	20220125	1895	1931.3	1850.1	1925.3	2998042	1925.3	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220125	5826	6067.45	5750	6034.15	528975	6034.15	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220125	4460	4634.95	4332	4587.85	465308	4587.85	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220125	1095	1128	1073.35	1119.85	7362	1119.85	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220125	186.8	197.5	182.05	194.85	268234	194.85	up	up	correct
LUPIN.NSE	Lupin Limited	20220125	911.55	930.6	908	915.95	1482316	915.95	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20220125	3340	3340	2813.7	2813.7	524326	2813.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220125	414	429	397	421.6	565842	421.6	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20220125	200.35	200.35	200.35	200.35	15830	200.35
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220125	6.35	6.35	6.35	6.35	16468	6.35
M&M.NSE	Mahindra & Mahindra Limited	20220125	846.1	858.25	845.25	854.5	4742388	854.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220125	148.5	156	147.85	155	3197317	155	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220125	110.75	113.9	102.55	109.85	23976	109.85	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220125	216.15	245.5	216.15	242.05	18269	242.05	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20220125	52.7	54.85	52.15	54.5	12776	54.5	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220125	9.85	10.5	9.85	10.1	63474	10.1	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20220125	33	35.7	32	35.2	602274	35.2	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220125	280.7	295.6	263.9	293.15	68228	293.15	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220125	13.55	14.2	13.5	13.6	175244	13.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20220125	19.4	20.3	19.15	20.2	3443046	20.2	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220125	105.75	105.75	97.35	100.95	4069	100.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220125	82.2	82.4	79.2	79.85	19066	79.85	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220125	114	114.15	108	113.3	97961	113.3	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220125	85.05	88.05	84	87	16564	87	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220125	207.95	214.7	202.7	213.05	202248	213.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220125	247	249.95	241.4	244.1	69864	244.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220125	669	696.55	639.5	672.2	280331	672.2	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220125	3663.3	3685	3582.25	3644.7	10828	3644.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220125	515	538.45	495.05	531.05	92740	531.05	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220125	948	996	930.15	985.45	60816	985.45	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220125	32	33.2	31.8	32.85	8970	32.85	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220125	177.14	178.58	174	178.39	71411	178.39	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220125	24.5	25.7	24.1	25.25	85998	25.25	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220125	39.6	39.6	39.6	39.6	29600	39.6
MANAKSIA.NSE	Manaksia Limited	20220125	70.05	77.8	68.4	72.85	271628	72.85	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220125	41.5	48.7	38.3	45.15	436429	45.15	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20220125	107.9	114	106	113.25	374462	113.25	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220125	149.05	153.75	147.05	153.05	5135410	153.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220125	128	136.45	128	134.1	38973	134.1	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220125	74.9	76.45	74.05	75.65	168932	75.65	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220125	379	386	364.55	382.8	12248	382.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220125	97.05	101.6	96.7	100.35	84613	100.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220125	108	115	106.85	111.7	960882	111.7	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220125	18.65	19.55	18.65	18.9	37907	18.9	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220125	119.55	124.9	119.55	123.1	44896	123.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220125	98.45	102.45	94.55	97.8	45145	97.8	down	down	correct
MARICO.NSE	Marico Limited	20220125	470	475.75	459	467.5	1736649	461.67	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220125	33.5	36.65	33.25	36.4	321417	36.4	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20220125	56	57.5	54.6	57.05	1150134	57.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220125	7990	8664	7887.9	8602.6	2162832	8602.6	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220125	520	535	509	513.35	88691	512.35	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220125	38.5	39.75	37.05	39.4	984	39.4	up	up	correct
MASTEK.NSE	Mastek Limited	20220125	2653	2780	2576.75	2744.5	82222	2737.32	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220125	835	835.85	809.7	814.45	17684	814.45	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20220125	80	81.3	76.2	79.3	87703	79.3	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220125	360	388	345.2	369.5	2900599	369.5	up	up	correct
MAXIND.NSE	Max India Limited	20220125	75.1	76.25	74.5	75.8	141676	75.8	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220125	119.8	120	113.45	117.05	251153	117.05	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220125	480	487.95	463.1	466.55	83960	466.55	down	down	correct
MAZDA.NSE	Mazda Limited	20220125	609.75	609.75	549	561.45	19272	561.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220125	251.55	267.8	251.55	265.85	306504	265.85	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220125	176.05	181	175	178.85	5264	178.85	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220125	10.35	10.35	10	10.35	449488	10.35
MBLINFRA.NSE	MBL Infrastructures Limited	20220125	36.55	37.8	36.55	36.75	371355	36.75	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220125	96.25	101.95	96.25	101.5	12526	101.5	up	up	correct
MCDOWELL.NSE	N	20220125	850	882.4	831.5	874.95	2057540	874.95	up	up	correct
MCL.NSE	Madhav Copper Limited	20220125	33.05	33.5	32.5	33.1	18100	33.1	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220125	29.1	30.1	27.8	29.25	965946	29.25	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220125	1473.8	1550.9	1465.3	1533.85	671339	1533.85	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220125	66.15	66.15	66.15	66.15	106894	66.15
MELSTAR.NSE	Melstar Information Technologies Limited	20220125	5.2	5.2	5.2	5.2	0	5.2
MENONBE.NSE	Menon Bearings Limited	20220125	93.8	102	93	98.95	232536	98.95	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220125	23.95	24.65	23.95	23.95	1017192	23.95
MERCATOR.NSE	Mercator Limited	20220125	3	3.2	3	3.15	1549388	3.15	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220125	6.5	6.6	6.5	6.5	20868	6.5
METROPOLIS.NSE	Metropolis Healthcare Limited	20220125	2490	2555	2457.7	2539.95	174601	2539.95	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220125	858	880.65	845	880.65	146043	880.65	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220125	890	919.5	872.8	884.85	1198055	884.85	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20220125	143.5	143.8	139	139.35	163900	139.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220125	816	827	793.3	820.05	587804	820.05	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220125	197	211.95	196.05	209.45	410869	209.45	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220125	179.8	185.55	177.5	183.65	156262	183.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220125	183	206.8	180.1	202.8	1909582	202.46	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20220125	1055	1059.4	994.2	1023.6	593542	1023.6	down	down	correct
MINDSPACE.NSE	RR	20220125	349.5	350.95	341.2	343.97	192464	343.97	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220125	195.8	195.8	195.8	195.8	25204	195.8
MINDTREE.NSE	Mindtree Limited	20220125	3710	3924.65	3680	3827.2	1272983	3827.2	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220125	28.25	29.3	28.05	28.05	1108841	28.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220125	137	149.2	132.05	144.75	1218905	144.75	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220125	20.2	20.2	20.2	20.2	21333	20.2
MMFL.NSE	M M Forgings Limited	20220125	695.85	695.85	664.1	665.4	12584	665.4	down	up	incorrect
MMP.NSE	MMP Industries Limited	20220125	157.3	170.1	154.7	161.8	49357	161.8	up	up	correct
MMTC.NSE	MMTC Limited	20220125	47.55	49.9	46.1	49.55	7777353	49.55	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220125	72.8	79.9	72.8	75.2	6547	75.2	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220125	80	85	79.95	84.6	39803	84.6	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20220125	17.8	18.8	17.8	17.8	43696	17.8
MOHOTAIND.NSE	Mohota Industries Limited	20220125	7.5	7.5	7.5	7.5	0	7.5
MOIL.NSE	MOIL Limited	20220125	167.05	171.35	165.1	170.95	195702	170.95	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220125	39.5	39.9	30.35	31.5	4413778	31.5	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20220125	108.8	114.9	105.7	113.25	1181755	113.25	up	down	incorrect
MOLDTECH.NSE	Mold	20220125	76.6	86.8	74.6	83.85	69525	83.85	up	up	correct
MOLDTKPAC.NSE	Mold	20220125	725.05	765	710	715.95	97354	715.95	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220125	123.99	123.99	105	106.32	2172592	106.32	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220125	581.3	614.95	575	605	87805	605	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220125	24.05	26.4	24.05	24.45	19792	24.45	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220125	49.8	51.4	48.55	51.05	1474375	51.05	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220125	179.4	179.95	174.55	176.1	5660887	176.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220125	877.85	913.85	862.5	897.5	178718	890.68	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220125	27	27.9	26.8	27.8	4731	27.8	up	up	correct
MPHASIS.NSE	Mphasis Limited	20220125	2928	3072.35	2845.25	3062.25	914743	3062.25	up	down	incorrect
MPSLTD.NSE	MPS Limited	20220125	691.55	732.6	677.8	709.25	18694	709.25	up	up	correct
MRF.NSE	MRF Limited	20220125	70900	72249.55	69815.4	70569.95	11974	70569.95	down	down	correct
MRO.NSE	TEK	20220125	57.55	61.8	57.05	61.8	5476	61.8	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220125	41.75	43.25	40.25	41.3	2046104	41.3	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220125	13	14.5	12.7	14.25	1365012	14.25	up	up	correct
MSTCLTD.NSE	MSTC Limited	20220125	324	336	318	332.85	277035	332.85	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220125	2000	2204	1940	2157.2	147008	2157.2	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20220125	10.9	11.8	10.9	11.45	885973	11.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220125	27.55	28.3	27.4	27.55	3450433	27.55
MUKANDENGG.NSE	Mukand Engineers Limited	20220125	26.65	26.65	26.65	26.65	0	26.65
MUKANDLTD.NSE	Mukand Limited	20220125	120	128.8	117.65	124.55	55853	124.55	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20220125	43.45	43.45	41.5	42.15	28051	42.15	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220125	53.7	54.55	52	54.2	57380	54.2	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220125	125.45	127	123.5	124.55	65639	124.55	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220125	30.35	31.2	29.1	29.4	205527	29.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220125	342	350.65	336.1	340.8	27223	340.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220125	1443.2	1490.05	1418	1462.35	986255	1462.35	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220125	91.25	95.8	88	94.15	255670	93.98	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220125	12.9	13.9	12.75	13.45	1170801	13.45	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220125	15.75	15.75	15.75	15.75	5460	15.75
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220125	43.7	44.9	43.3	43.75	34265	43.75	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220125	390	420	384	417.65	14800	417.65	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220125	137	143	131	139.5	86694	139.5	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20220125	318	340.7	315.1	336.95	82580	336.95	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220125	564.25	590.5	537.5	581.05	12433	581.05	up	up	correct
NAM.NSE	INDIA	20220125	328	346.35	325.55	332.9	1433924	332.9	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220125	868.9	889.5	852.35	883.45	145826	883.45	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220125	257.9	265.6	253.7	264.1	36523	264.1	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220125	100.4	108.25	99.1	107.25	23190672	107.25	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220125	6.45	6.45	6.45	6.45	0	6.45
NAUKRI.NSE	Info Edge (India) Limited	20220125	4468.8	4652.05	4320.2	4518.6	802218	4518.6	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220125	3695	3854.4	3500	3823.95	178804	3823.95	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220125	41.8	43.6	41.35	42.7	279439	42.7	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220125	90.25	93.7	89	90.55	256817	90.55	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220125	2300.05	2376	2267.2	2267.2	108369	2267.2	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20220125	44.7	46.5	44.15	46.2	5990514	46.2	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220125	2248	2261.85	2201	2223.2	63	2223.2	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220125	113	115.5	110.05	114.05	309872	114.05	up	up	correct
NCC.NSE	NCC Limited	20220125	69	70.9	68.1	69.35	6069801	69.35	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220125	200	206.75	190	201.7	199869	201.7	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20220125	1383.35	1398.9	1315.1	1337.55	163	1337.55	down	down	correct
NDL.NSE	Nandan Denim Limited	20220125	149.5	159	149.5	154	191981	154	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20220125	423.7	441	420.05	431.25	11178	431.25	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20220125	101.05	112.5	101.05	108.8	58060	108.8	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220125	22.9	24.7	21.55	24	361134	24	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220125	32.1	33	30.55	32.2	768567	32.2	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20220125	81	85.85	79	84.9	106762	84.9	up	up	correct
NELCO.NSE	Nelco Limited	20220125	758.2	790	758.2	785.1	40462	785.1	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220125	1565.15	1690.45	1507	1652.15	56479	1652.15	up	down	incorrect
NESCO.NSE	Nesco Limited	20220125	570.15	575	560.5	569.95	17312	569.95	down	down	correct
NETF.NSE	Tata Mutual Fund	20220125	177	179.5	176	178.99	4096	178.99	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220125	75.92	77.3	73.41	74.83	4582	74.83	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220125	45.94	46.75	43.07	44.5	5939	44.5	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220125	22.4	22.59	22.15	22.54	33442	22.54	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220125	179.57	181.39	172	180.53	3955	180.53	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20220125	97.72	99.7	95	98.48	7326	98.48	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220125	80	81.55	78	78	2633652	78	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20220125	1405	1524	1378	1502.75	38267	1502.75	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220125	551.9	580	528.05	577.3	158968	577.3	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220125	8.2	8.2	8.2	8.2	0	8.2
NFL.NSE	National Fertilizers Limited	20220125	53.4	56.3	52.25	55.85	1409277	55.85	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20220125	241.85	241.85	229.8	229.8	11674	229.8	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220125	629.9	654	607.7	650.1	244341	650.1	up	up	correct
NHPC.NSE	NHPC Limited	20220125	29.7	30.25	29.35	29.9	4304781	29.9	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20220125	131.8	137.8	131.8	136.5	231229	136.5	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220125	21.7	24.45	21.65	23.55	14881	23.55	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20220125	185.49	187.38	183.05	187.07	5883754	187.07	up	up	correct
NIITLTD.NSE	NIIT Limited	20220125	403.9	403.9	379	387.6	2622188	384.92	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220125	7.6	8.15	7.6	7.6	1239423	7.6
NILASPACES.NSE	Nila Spaces Limited	20220125	4.5	4.5	4.5	4.5	116463	4.5
NILKAMAL.NSE	Nilkamal Limited	20220125	2245	2320	2243.25	2307.45	6905	2307.45	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20220125	485.35	507.15	474.45	490.5	11685	490.5	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220125	32.6	33.65	30.7	32.55	21477	32.55	down	down	correct
NITCO.NSE	NITCO Limited	20220125	30.3	30.3	28.55	29.7	48520	29.7	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220125	2.7	2.7	2.7	2.7	196592	2.7
NITINSPIN.NSE	Nitin Spinners Limited	20220125	266.7	289.05	266.7	285.8	249256	284.45	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220125	79.5	79.5	73.15	76.65	14003	76.65	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20220125	38.2	38.2	36.35	38	980	38	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220125	64.6	66.25	63.85	65.45	1753186	65.45	up	down	incorrect
NMDC.NSE	NMDC Limited	20220125	133.65	137.35	132.8	135.65	4762403	135.65	up	up	correct
NOCIL.NSE	NOCIL Limited	20220125	221.8	233	218.35	230.85	605405	230.85	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220125	7.75	8.15	7.65	7.8	295387	7.8	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220125	9.05	9.8	9.05	9.05	2760	9.05
NOVARTIND.NSE	Novartis India Limited	20220125	753	754	727.05	737.5	9410	737.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220125	190.5	194.89	188.05	192.73	267	192.73	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20220125	255.1	264	247.6	258.8	13401	258.8	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220125	158	166.4	153.2	164.2	306819	164.2	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220125	1514.25	1630	1509.25	1569.7	1324	1569.7	up	up	correct
NTL.NSE	Neueon Towers Limited	20220125	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220125	131.2	135.65	131.05	135.3	10007486	131.47	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220125	540	575.15	540	571.75	127324	571.75	up	up	correct
NURECA.NSE	Nureca Limited	20220125	1622	1731.95	1565.65	1695.1	20248	1695.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220125	477.2	478.75	458.4	460.45	361831	460.45	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220125	382.6	445.7	382.6	414.15	104871	414.15	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20220125	683	711	656.5	703.6	14408	703.6	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220125	878	910	855.05	901.8	1696400	901.8	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220125	919.6	940	911.1	933.2	4761	933.2	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220125	3515	3517	3411.2	3483.8	197396	3483.8	down	up	incorrect
OIL.NSE	Oil India Limited	20220125	215.9	226	212.85	224.8	763453	224.8	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220125	9.25	9.3	8.95	9.2	18979	9.2	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20220125	758.7	789.95	725.15	761.15	189019	761.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220125	53	54.5	52.8	53.7	15231	53.7	up	up	correct
OMAXE.NSE	Omaxe Limited	20220125	83.95	96.4	81	93.1	2037528	93.1	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20220125	42.35	48	38.8	47.2	520769	47.2	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220125	35.05	37.05	34.8	36.3	92809	36.3	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220125	14.45	15.75	14.45	15.2	30775	15.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220125	12.05	13.25	12.05	12.1	980827	12.1	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220125	163	166.7	163	165.15	14249846	165.15	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220125	141.95	152.95	138	150.8	3174901	150.8	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220125	322.8	346.8	322.8	343.4	38285	343.4	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220125	308	308	292.1	296.75	62723	296.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220125	2.85	2.85	2.85	2.85	0	2.85
ORBTEXP.NSE	Orbit Exports Limited	20220125	88.05	103	85	100	387380	100	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220125	390	393.8	383.3	386.4	13660	386.4	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20220125	36	38	35.75	37.4	197914	37.4	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220125	29	30.5	28.5	29.85	121493	29.85	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220125	11.55	12.4	11.45	11.8	142888	11.8	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20220125	385	392.65	362.85	387.9	45481	387.9	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20220125	160	170.5	156.7	169.4	480744	168.67	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220125	335	344.8	323.3	339.35	955465	338.58	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20220125	52.5	55.5	52.5	54.05	706497	54.05	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220125	76.25	77.95	73.35	76.45	14586	76.45	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220125	30.55	31.8	30.2	31.3	837197	31.3	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220125	2765	2821.45	2678.6	2749.9	17257	2749.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220125	1.5	1.5	1.5	1.5	0	1.5
ORTINLAB.NSE	Ortin Laboratories Limited	20220125	30.5	32.4	30.3	31.15	62924	31.15	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220125	30.55	30.75	29.6	29.7	242749	29.7	down	down	correct
PAEL.NSE	PAE Limited	20220125	5.6	5.6	5.6	5.6	0	5.6
PAGEIND.NSE	Page Industries Limited	20220125	39999	41475.05	39289.8	41320.6	21311	41320.6	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220125	750	755	702.05	741.4	59551	741.4	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220125	84	84	79	83.7	5181	83.7	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20220125	270	289.4	262.1	289.4	29375	289.4	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220125	207.1	211	203.15	209.55	113938	209.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220125	64.85	65.6	62.1	63.6	5827	63.6	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220125	282.25	300.2	276.15	294.5	245585	294.5	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220125	170.8	188.7	170.8	174.95	24060	174.95	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20220125	12.7	13.55	12.35	13.55	139125	13.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220125	111.4	115.5	110.05	114.55	195039	114.55	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220125	18.85	20	18.5	19.9	617737	19.9	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220125	27	28.75	26.95	28	846977	28	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220125	16.6	17.95	16.4	17.45	90962	17.45	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220125	24.7	26	24.6	25.45	835651	25.45	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220125	39.2	40.5	37.4	40.35	172855	40.35	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20220125	3.95	3.95	3.95	3.95	0	3.95
PDSMFL.NSE	PDS Multinational Fashions Limited	20220125	1735	1790	1715.35	1770.3	3314	1770.3	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220125	17.8	19.35	17.8	19.35	40774	19.35	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20220125	2366.3	2408	2290.95	2358.55	581631	2358.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220125	39	42.3	38.1	41.05	1639841	41.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220125	14	14.25	13.35	13.45	268253	13.45	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220125	4060	4200.85	3800.05	4144.05	467057	4124.05	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220125	208	212.5	206.5	211.6	1958144	211.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220125	117.45	119.5	116.25	118.25	7800819	118.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20220125	4571.3	4634.65	4485.85	4527	23881	4527	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220125	64.95	68.1	64.35	66.15	96313	66.15	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20220125	18.45	19.6	17.65	19.3	3875942	19.3	up	up	correct
PGEL.NSE	PG Electroplast Limited	20220125	702.4	799.2	702.4	756.1	103261	756.1	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220125	15125.05	15595.95	14722.3	14847	9573	14752.3	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20220125	5025	5075	4998.25	5049.4	4609	5049.4	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220125	496.8	523.9	482.95	503.7	28469	503.7	up	up	correct
PGINVIT.NSE	IV	20220125	131.5	132.25	130.01	130.79	820164	130.79	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20220125	228.75	236	226.15	234.35	626247	224.49	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220125	917.75	957.5	894.9	949.6	234737	949.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220125	2616	2680	2545	2589.85	1714221	2589.85	down	up	incorrect
PIIND.NSE	PI Industries Limited	20220125	2470	2494.95	2394.4	2427.9	560760	2425.05	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220125	1813	1828.85	1779.95	1815.1	5929	1815.1	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220125	12.5	12.5	12.5	12.5	604726	12.5
PIONDIST.NSE	Pioneer Distilleries Limited	20220125	167.75	177.95	167.65	175.9	5617	175.9	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220125	63.8	67	63.3	64.45	240225	64.45	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20220125	256	274.3	253.5	258.35	203353	258.35	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220125	289	289	288.5	288.5	19	288.5	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220125	247	247	222	243.45	32836	243.45	down	down	correct
PNB.NSE	Punjab National Bank	20220125	37.9	39.55	37.6	39.4	54401085	39.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220125	63.5	64.9	61.65	64.05	473560	64.05	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220125	424.05	433.85	417.45	418.35	514776	418.35	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20220125	51.3	56.8	51.3	53.95	58918	53.95	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220125	281.7	288.5	272.1	278.2	637692	278.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220125	217.9	217.9	202.45	205.75	4416	205.75	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220125	288.4	320.5	288.4	315.6	16857	315.6	up	up	correct
POKARNA.NSE	Pokarna Limited	20220125	687	717	658.8	712.95	81990	712.95	up	up	correct
POLYCAB.NSE	Polycab India Limited	20220125	2412	2516.55	2390	2475.7	585589	2475.7	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20220125	842	902.6	818.05	896.55	71037	896.55	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220125	1700	1814	1691.15	1772.25	107674	1772.25	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220125	264.9	264.9	250	254.4	57795	254.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220125	257	270	252.65	266.55	4843696	266.55	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220125	213.5	220.2	211.95	218.85	20541777	218.85	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220125	2870	3240	2812.25	3184.8	208978	3184.8	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220125	928.4	941.8	895	936.25	13082	936.25	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220125	231.1	243.55	231.1	239.45	19362	239.45	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220125	151	165.65	145.45	164.6	167647	164.6	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20220125	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220125	19.05	21.05	19.05	20.75	83174	20.75	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220125	390.55	417	380.75	414.1	1520866	414.1	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220125	57.15	59.05	56	58.5	530674	58.5	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220125	7.05	7.05	7.05	7.05	437989	7.05
PRAXIS.NSE	Praxis Home Retail Limited	20220125	66	67.7	65.45	66.2	39584	66.2	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220125	165.35	172.95	158.8	171.6	364295	171.6	up	up	correct
PRECOT.NSE	Precot Limited	20220125	322.1	353.15	322.1	349.2	26219	349.2	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220125	105.7	114.9	97.6	114.5	1076350	114.01	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220125	290	304.9	275.1	300.4	126398	300.4	up	up	correct
PREMIER.NSE	Premier Limited	20220125	8.4	8.6	8	8.4	31796	8.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220125	85.45	88.95	84.2	87.5	7921	87.5	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220125	40.4	49.4	40.4	48.65	2491254	48.65	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220125	470	505.45	469.35	500.35	1279187	500.35	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220125	124.1	129.7	120.95	127.6	2023326	127.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220125	107.1	115	107.1	111.75	29193	111.75	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220125	671.75	705	660.1	685.6	340796	685.6	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220125	17.5	18.9	17.25	18.45	179285	18.45	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220125	2007	2135	2000	2105.7	19959	2105.7	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220125	30.25	31.8	28.85	31.25	226526	31.25	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220125	134.35	139.95	123	138.65	619100	138.65	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20220125	15.8	16.65	15.8	16.35	300107	16.35	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20220125	496	523.9	483.55	514.45	253256	514.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220125	28.94	30.3	28.5	30.14	5106651	30.14	up	up	correct
PTC.NSE	PTC India Limited	20220125	87	95.5	87	94.8	2732783	94.8	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20220125	32.4	34.95	31.65	34.55	414413	34.55	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220125	1441	1550	1441	1535.55	14396	1535.55	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220125	3.1	3.2	3.1	3.1	257070	3.1
PURVA.NSE	Puravankara Limited	20220125	132.95	139.95	130.85	138.95	112204	138.95	up	up	correct
PVR.NSE	PVR Limited	20220125	1518.35	1609.5	1503.05	1568.6	1627239	1568.6	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20220125	41.99	41.99	41.5	41.77	70821	41.77	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220125	1839.58	1839.58	1767	1801	40	1801	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20220125	766	766	725.95	739.95	418519	739.95	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220125	200.1	209.4	193.9	207.85	435612	207.85	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220125	1.7	1.7	1.7	1.7	0	1.7
RADAAN.NSE	Radaan Mediaworks India Limited	20220125	1.75	1.75	1.75	1.75	28534	1.75
RADICO.NSE	Radico Khaitan Limited	20220125	1039.7	1135	1027.1	1098.55	409886	1098.55	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220125	24.1	25.6	24	24.75	1940522	24.75	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220125	114	116	111.1	114.85	602087	114.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20220125	214.5	220.75	209.95	218.75	1658589	218.75	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220125	822.45	869.95	804.6	844.4	189581	844.4	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220125	186.4	191.5	185.8	191.45	11647	191.45	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220125	2375	2375	2373.3	2373.3	11715	2373.3	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20220125	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220125	28.75	30	28.7	29.4	16719	29.4	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220125	42.15	44.7	41	43	10164	43	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20220125	8.25	8.25	8.25	8.25	0	8.25
RALLIS.NSE	Rallis India Limited	20220125	258	264.1	251.65	262.4	238602	262.4	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220125	19.15	19.5	18.9	19.2	85270	19.2	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220125	352.1	367	350.1	359.35	200782	359.35	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220125	857	877.5	825.3	860.8	2679672	860.8	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220125	243.35	253.55	241.45	243.8	88643	243.8	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220125	400	422.05	386	412.65	89493	412.65	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220125	215.1	225.5	202.8	223.9	216133	223.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220125	26.9	28.7	26.2	28.35	928292	28.35	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220125	287.9	299.9	263	294.2	53247	294.2	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220125	595	610.9	587.45	602.25	21383	602.25	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220125	1890	1921	1867.2	1902.1	4320	1902.1	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20220125	735.3	790	715.1	784.15	1601132	784.15	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220125	769.95	793.7	752.15	787.9	4734	787.9	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220125	135.5	146.25	134.25	144	19128754	144	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220125	75.3	78.9	74.15	78.45	2660280	78.45	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220125	3.5	3.65	3.35	3.65	8519937	3.65	up	down	incorrect
RECLTD.NSE	REC Limited	20220125	129.5	132	127.85	131.55	5049115	125.65	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220125	151.9	160.7	149.5	154.95	5477478	154.95	up	up	correct
REFEX.NSE	Refex Industries Limited	20220125	124	129.5	122.05	127.25	87704	127.25	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220125	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20220125	1291	1319.7	1253.05	1269.05	190456	1269.05	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220125	14.5	14.9	14.15	14.55	1608862	14.55	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220125	2349.55	2388.65	2305	2373.25	11311456	2373.25	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220125	124	127.95	120.25	125.75	963415	125.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220125	92.6	98.2	91.4	98.05	2213795	98.05	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220125	216.8	228	216.8	224.7	9004	224.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220125	32	32.85	30.55	31.95	7558088	31.95	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20220125	250	258.05	246.7	254.15	99221	254.15	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220125	234	237.85	226	233.35	38295	233.35	down	down	correct
REPRO.NSE	Repro India Limited	20220125	501.9	512.8	501.9	510.2	2002	510.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220125	196.4	198.8	190.2	197.35	284060	197.35	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220125	792.45	798.6	712.95	747.2	11515	747.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20220125	1006.7	1006.7	966	975.9	31169	975.9	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220125	5.2	5.6	5.2	5.3	1161233	5.3	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20220125	407.1	419.9	396.2	415.8	122167	415.8	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20220125	42.8	44.45	42.8	43.95	277561	43.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220125	835	869	816.7	850.7	580192	850.7	up	up	correct
RITES.NSE	RITES Limited	20220125	263	272	257.5	268.55	116781	268.55	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20220125	9.65	9.65	9.65	9.65	0	9.65
RKEC.NSE	RKEC Projects Limited	20220125	62.5	64.55	60.2	61.85	27739	61.85	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220125	917.1	943	904	937.1	73615	936.6	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220125	3.1	3.1	3.1	3.1	21495	3.1
RML.NSE	Rane (Madras) Limited	20220125	378.95	409	371.1	401.35	48294	401.35	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220125	3.55	3.85	3.55	3.85	1815297	3.85	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20220125	36.25	36.25	36.25	36.25	11768	36.25
ROHLTD.NSE	Royal Orchid Hotels Limited	20220125	87.35	90.7	87.1	88.9	42151	88.9	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220125	1231	1258	1179.05	1245.1	39935	1245.1	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220125	3.6	3.65	3.6	3.6	354487	3.6
ROLTA.NSE	Rolta India Limited	20220125	7.2	7.5	7.2	7.2	683655	7.2
ROML.NSE	Raj Oil Mills Limited	20220125	72.1	74	70.2	73.6	8669	73.6	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220125	1200	1218.3	1160.15	1200.2	67094	1200.2	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20220125	143.55	150.45	136	138.7	182358	138.7	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20220125	1576	1603.85	1525	1567.85	502550	1565.23	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220125	601	635.05	601	626.85	28235	626.85	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220125	14.6	15.2	14.5	14.75	32146516	14.75	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220125	62.95	64.4	60.2	63.75	99910	63.75	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220125	670.4	694.9	661.65	690.8	29765	690.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220125	40.3	43.5	39.5	42.75	90447	42.75	up	up	correct
RSWM.NSE	RSWM Limited	20220125	462	498	453.7	491	102419	491	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220125	286	307.4	284.25	304.05	65316	304.05	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220125	52.15	53.7	51.75	52.85	1853837	52.85	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220125	6.85	7.35	6.8	7.05	12426847	7.05	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220125	336.55	383.8	332.35	377.2	71875	377.2	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220125	850	874.2	825	845.25	12357	845.25	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220125	9.9	10.3	9.9	10.1	292846	10.1	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220125	80	81.9	74.85	80.6	42435	80.6	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220125	487.75	514.7	475	504.55	1258249	504.55	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20220125	28.95	29.5	27.55	29.25	57078	29.25	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220125	35	36.35	34.5	35.6	5146115	35.6	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220125	29.45	29.45	29.45	29.45	0	29.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220125	19	19	19	19	0	19
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220125	2.4	2.4	2.4	2.4	0	2.4
SADBHAV.NSE	Sadbhav Engineering Limited	20220125	36.4	37.85	36.3	37.35	498589	37.35	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220125	13.65	14	13.5	13.95	486366	13.95	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220125	911	924.8	900	904.75	6957	904.75	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220125	55	55.9	54	55.5	111694	55.5	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220125	249	254.95	241	246.3	81858	246.3	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220125	97.2	99.8	96.25	97.5	39580595	97.5	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220125	146.95	146.95	139.15	146.15	12309	146.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220125	15.05	16.05	14.95	15.8	56414	15.8	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220125	918	956.65	891.05	946.1	31705	946.1	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220125	11.75	12.95	11.75	12.95	682515	12.95	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220125	229	231.8	220.1	223.1	75601	223.1	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20220125	278.45	327	268	327	139111	327	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220125	12.05	12.4	12.05	12.05	341022	12.05
SALZERELEC.NSE	Salzer Electronics Limited	20220125	218.95	229.9	217.75	223.15	91611	223.15	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220125	5.7	5.7	5.7	5.7	30617	5.7
SANCO.NSE	Sanco Industries Limited	20220125	13.7	13.7	13.7	13.7	33215	13.7
SANDESH.NSE	The Sandesh Limited	20220125	742.65	761	729.35	742.25	5062	742.25	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220125	240.9	248.95	238.2	245.8	83014	245.8	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20220125	380.1	390	372.25	385.25	45619	385.25	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220125	57.45	57.45	54.9	55.7	614327	55.7	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220125	217.95	224.35	205	220.6	108395	220.6	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220125	24.7	26.85	24.7	25.9	44385	25.9	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220125	7187.75	7187.75	7021	7097.65	12976	7097.65	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220125	1.4	1.4	1.4	1.4	2641705	1.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220125	774.9	816.15	762.55	807.95	52844	807.95	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20220125	4666	4999.95	4661.65	4935.3	25685	4902.38	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220125	66	69.3	64.25	68.4	239158	68.4	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220125	1067	1134	1060.05	1077.75	42888	1077.75	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220125	446	488.25	441.75	480.1	204283	480.1	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220125	3.8	3.8	3.8	3.8	0	3.8
SATIA.NSE	Satia Industries Limited	20220125	93	96	91.85	93.9	80334	93.9	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20220125	79.4	81.8	77.5	80.9	76086	80.9	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220125	389.8	430.15	380	423.75	61703	423.29	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220125	802.5	854.85	781.2	850	4184737	850	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220125	148.49	148.54	143.1	148.19	4953	148.19	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220125	1212.1	1232.9	1210.25	1228	1083251	1228	up	up	correct
SBIN.NSE	State Bank of India	20220125	490	517.5	489	514.65	21791739	514.65	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220125	9.55	10.35	9.55	10.25	165187	10.25	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220125	8589	8865.6	8432.25	8652.6	20212	1730.52	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220125	108	112.4	106.35	111.4	78090	111.4	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220125	104.2	107.4	101.75	106.55	385928	106.55	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220125	120.35	122.15	117.6	120.9	1417584	120.9	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220125	43.05	45.3	42.4	44.65	193426	44.65	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220125	1084.5	1100	1031	1068.8	5708	1068.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220125	118.6	124	117.2	122.9	66552	122.9	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20220125	147.35	151.6	146	150.65	111974	150.65	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220125	36.4	36.4	36.4	36.4	9876	36.4
SEQUENT.NSE	Sequent Scientific Limited	20220125	160.05	170	158.4	167.55	1424517	167.55	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220125	103.45	108.6	100	108.1	87751	108.1	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220125	155	156.35	150	152.35	56982	152.35	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20220125	16.4	16.8	16	16.6	112198	16.6	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220125	205.79	205.79	203	203.8	231	203.8	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220125	43.28	43.3	43.03	43.12	1777928	43.12	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220125	177.01	179.9	172.68	176.8	639561	176.8	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220125	368	378.27	363.98	377.19	123887	377.19	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220125	428.99	451.9	415	427.15	58425	427.15	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220125	3.7	4	3.7	3.75	431517	3.75	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20220125	55	55.9	53.7	54.15	7549	54.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20220125	3305.35	3397	3209.35	3269.95	17232	3269.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220125	185.65	210	185.65	206	35006	206	up	up	correct
SGL.NSE	STL Global Limited	20220125	33.1	36.45	33.05	36.3	190369	36.3	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220125	46.5	49.75	46.5	48.1	33503	48.1	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220125	571.1	598.35	565.75	587.05	78725	587.05	up	up	correct
SHALBY.NSE	Shalby Limited	20220125	136.6	140.25	134.2	138.3	109711	138.3	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20220125	130.75	136	126.2	133.9	313050	133.9	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220125	494	503.9	484	497.4	34328	497.4	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220125	21	21	19.5	20.05	2288	20.05	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220125	148	153	144.85	150.45	83939	148.47	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220125	450	525.35	450	525.35	7249265	522.69	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220125	767	798.95	748	786.25	21668	786.25	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220125	1190	1309.9	1175.05	1278.6	38798	1276.55	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220125	457.7	457.7	428.16	437.01	4616	437.01	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220125	120	120	114.7	116.15	92692	116.15	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220125	385	395	373.9	380.25	125590	380.25	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220125	515	522.7	510.1	516.65	75299	516.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220125	29.3	31.1	28.3	31.1	166288	31.1	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220125	172.25	181.85	167	174	33490	174	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220125	276.9	294.9	266.05	290.1	55947	290.1	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20220125	149	160.8	148	158.45	252671	158.45	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220125	384.7	384.7	366.9	370	519506	370	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220125	61.95	73.45	58.7	68.05	253946	68.05	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220125	73.5	75.95	71.55	74.85	205579	74.85	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220125	24100	24671.95	23500.05	24497.5	43208	24454.21	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220125	215	227.2	211.25	225.55	53161	225.55	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20220125	17.15	18.2	17.15	17.55	109124	17.55	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220125	3.5	3.5	3.5	3.5	1102739	3.5
SHREYANIND.NSE	Shreyans Industries Limited	20220125	104.55	108.7	104.5	107.7	10721	107.7	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220125	238	255	235	250.55	45789	250.55	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220125	809.95	844.95	808.15	838	242	831.55	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220125	1664.45	1744.85	1616.1	1683.7	70450	1683.7	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220125	8.8	9.45	8.8	8.95	2172484	8.95	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220125	17	18	16.7	17.65	428773	17.65	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220125	320	336.05	315.9	332	250254	332	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220125	15.4	15.4	15.4	15.4	0	15.4
SICAL.NSE	Sical Logistics Limited	20220125	17.25	18.2	17.25	17.35	1289681	17.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20220125	2224.8	2291.85	2176.25	2276.8	291469	2276.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220125	54.55	60.35	52.05	60.35	264303	60.35	up	up	correct
SIL.NSE	Standard Industries Limited	20220125	15	15.75	14.85	15.6	9088	15.6	up	up	correct
SILGO.NSE	Silgo Retail Limited	20220125	31.6	33.25	30.65	32.55	62963	32.55	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20220125	296.9	300	276.3	295.3	3485	295.3	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220125	21.35	22.6	21.35	21.65	5667	21.65	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220125	20.9	21.4	19.8	19.85	157080	19.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220125	44.5	46.3	43.5	45.5	260363	45.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20220125	95.45	98.5	94.95	97.9	12451	97.9	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220125	10.4	10.4	10.4	10.4	693590	10.4
SIRCA.NSE	Sirca Paints India Limited	20220125	491	525	491	517.15	33252	517.15	up	down	incorrect
SIS.NSE	SIS Limited	20220125	508.9	524.85	495.35	520.25	406266	520.25	up	up	correct
SITINET.NSE	SITI Networks Limited	20220125	3.85	4.25	3.85	4.1	6876281	4.1	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20220125	401.7	438.45	394.35	434.2	79794	431.63	up	up	correct
SJVN.NSE	SJVN Limited	20220125	29.1	30.15	29.1	30	3325260	30	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220125	3845.5	3938.85	3744.1	3816.5	20680	3816.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220125	3	3	3	3	0	3
SKIPPER.NSE	Skipper Limited	20220125	72.05	74.9	71.3	74.15	88306	74.15	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220125	69.2	78.75	68.3	76.05	384362	76.05	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220125	163.1	173.95	162.65	172.65	35832	172.65	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20220125	78	80.95	75.75	80.05	185327	80.05	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220125	613.25	638.5	613	629.5	12641	629.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220125	700	715	700	709.45	578	709.45	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220125	125.25	129.9	125	127.3	102828	127.3	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220125	39.75	41.7	38.85	39.6	1485980	39.6	down	down	correct
SOBHA.NSE	Sobha Limited	20220125	872	899.9	833.2	860.25	1184660	860.25	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220125	971.95	991	947	959.75	86803	959.75	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20220125	2327	2574	2281.65	2480.25	97360	2480.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220125	828	869	823	852.6	17510	852.6	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220125	6.75	7.05	6.45	7.05	28986	7.05	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220125	39.3	41	39.3	39.9	22542	39.9	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220125	631.35	646.8	616.8	627.25	3610984	626.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220125	802.2	838.2	788.05	816.6	151651	816.6	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220125	95.9	100.55	92.85	97.6	38322	97.6	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220125	1101.05	1190	1086.6	1179.95	19370	1179.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220125	8.65	8.85	8.55	8.75	7391879	8.75	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220125	164.95	172	163.85	171	21012	171	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20220125	420.15	456.5	420.15	453.8	29718	453.8	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220125	331.55	368	331.55	349.3	451366	349.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220125	305	328.9	303.05	320.95	1158248	320.95	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20220125	2.2	2.2	2.2	2.2	0	2.2
SPECIALITY.NSE	Speciality Restaurants Limited	20220125	94.7	99	93.05	96.8	51790	96.8	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220125	94.6	99	92.6	97.7	199708	97.7	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20220125	2.5	2.5	2.5	2.5	2659	2.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220125	53	55.4	51.15	54.8	1267031	54.8	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220125	60.4	61.9	59.55	60.85	2311357	60.85	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220125	62.6	67.15	60	64.4	125905	64.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220125	50.6	53	50.35	52.15	575446	52.15	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220125	9	9.2	9	9	7089326	9
SPYL.NSE	Shekhawati Poly	20220125	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20220125	169.9	174	165.65	173.3	9492	173.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220125	5.85	6.3	5.8	6.1	1856618	6.1	up	up	correct
SRF.NSE	SRF Limited	20220125	2330.65	2523.8	2295	2470.5	2246592	2465.72	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220125	325.95	331.75	300	328.8	7176	328.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220125	50	50.7	46.1	49.55	62157	49.55	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220125	1140	1202.8	1103.2	1166.7	2094722	1166.7	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220125	708.6	740.55	708.6	712.3	143741	712.3	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220125	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20220125	373.1	389.7	367.1	385.3	613853	385.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220125	92.2	101.65	91	95.4	1466430	95.4	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20220125	130.2	133.5	129	130.55	49997	130.55	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220125	101	112	98.2	108.45	96651	108.45	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220125	60	64.55	60	62.1	93173	62.1	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20220125	200.2	221.2	200.2	220.85	2006596	220.85	up	up	correct
STEL.NSE	STEL Holdings Limited	20220125	158	158	147.65	155.95	15216	155.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220125	175	180	172.05	179.3	28739	179.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20220125	200.1	209.3	196	207.95	2476462	207.95	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220125	891	937.9	868.45	913.25	55691	913.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220125	1000	1030	960.15	1022.9	3472	1022.9	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220125	33.55	33.55	31.9	32	1299	32	down	down	correct
SUBEXLTD.NSE	Subex Limited	20220125	45.9	48.8	44.8	48.45	4021764	48.45	up	down	incorrect
SUBROS.NSE	Subros Limited	20220125	354	371.8	345.2	368.15	29919	368.15	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220125	562	588	533	579.35	192073	579.35	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220125	12.3	12.3	12.3	12.3	169739	12.3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220125	372	381	368.2	376.5	312206	376.5	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220125	14	15	14	14.35	47611	14.35	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20220125	632.5	655	615.1	647	4147	647	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220125	3878.15	3899	3755.55	3876.1	3878	3876.1	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220125	4	4.25	4	4.1	1513524	4.1	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220125	2255.95	2255.95	2200	2226.9	13932	2226.9	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220125	81.6	82.95	77.55	82.25	111966	81.23	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220125	411	436.95	397	433	9325	433	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220125	816.15	844	805.75	831.15	44360	831.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220125	73	78	72.7	77.2	211503	77.2	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220125	791	811.7	784.8	808.05	3779497	801.72	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20220125	490	526.45	486	507.55	784760	507.55	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220125	471	486.6	467.3	476.15	1074273	476.15	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220125	191	205.3	188.45	197.9	89809	197.9	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220125	16.75	17.5	16.75	16.75	179705	16.75
SUPPETRO.NSE	Supreme Petrochem Limited	20220125	690.5	707.05	670	697.55	40141	697.55	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220125	391.35	426.85	380.55	415.7	313126	415.7	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220125	24.35	24.9	24.3	24.3	64514	24.3	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220125	2080	2085	2007	2047.85	342630	2047.85	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220125	31.2	31.2	31.2	31.2	61218	31.2
SURANAT&P.NSE	Surana Telecom and Power Limited	20220125	13.75	15.15	13.75	15.15	282956	15.15	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220125	79.9	83.35	77.6	82.1	34656	82.1	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20220125	488.85	504	475.65	498.05	159332	498.05	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220125	138	140.5	136.5	138.3	61761	138.3	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220125	82.9	94	81.45	92.9	484628	92.9	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220125	280.05	285.7	272	280.05	37584	280.05
SUVEN.NSE	Suven Life Sciences Limited	20220125	89	90.9	85.6	90.05	407095	90.05	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220125	515	529.4	506.95	520.15	750283	518.06	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220125	11.35	12	11.2	11.7	584538	11.7	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220125	10.65	11.15	10.55	11	146562574	11	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220125	64.9	68.5	62.1	66.55	493077	66.55	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220125	170	176	160.75	171.05	200176	171.05	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220125	1580	1630.05	1551.05	1614.1	7898	1614.1	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220125	271.95	282.6	257.1	278.7	11662	278.7	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220125	375.9	388.5	370.45	383.25	437831	383.25	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20220125	1015.65	1060	958.65	1043.45	210529	1042.41	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220125	572.6	586.4	555.25	572.75	373625	572.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220125	68.95	71.05	66.3	70.75	2597	70.75	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220125	130.75	133.75	130.05	132.6	52702	132.6	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20220125	41.85	42.7	40.8	41.95	511821	41.95	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220125	519	579.35	506.05	564.45	203230	564.45	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220125	1702	1767.9	1692.3	1740.5	695556	1740.5	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220125	14.5	14.5	14.5	14.5	2900	14.5
TARAPUR.NSE	Tarapur Transformers Limited	20220125	5.85	5.85	5.85	5.85	5193	5.85
TARC.NSE	TARC Limited	20220125	48.15	51.15	47.3	50.9	1226299	50.9	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20220125	65.9	71.8	64.85	68.3	76835	68.3	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220125	12321.75	12999	12101	12898.55	2595	12898.55	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220125	903	922.45	888.5	919.25	1080389	919.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220125	207.5	213.7	200	211.9	1301360	211.9	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220125	1279.05	1310	1235.05	1292.5	1392034	1292.5	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220125	690	709.95	675	707.75	2030546	707.75	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220125	7085	7280	6840	7179.2	805943	7179.2	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20220125	1431	1460.7	1399.25	1454.4	22940	1454.4	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220125	811	837.8	806.35	820.7	64778	820.7	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220125	473.8	492.5	467.65	490.55	22565698	490.55	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220125	232	243.8	230.6	242.1	2440224	242.1	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220125	226.25	240.85	223	238.8	39449718	238.8	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220125	1094.7	1121	1087.05	1109.1	5733063	1109.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220125	705	728.4	701.2	718.45	56549	718.45	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220125	2446.6	2452.8	2365	2409.2	46725	2409.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220125	82	82.5	75.5	81.35	153115	81.35	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20220125	658.5	707.55	652	697.15	171247	695.24	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220125	333.15	348.15	333	336.8	3158	336.8	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20220125	1991	2082.55	1953	2023.85	17588	2020.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220125	9.65	9.65	9.6	9.6	13845	9.6	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220125	750.1	750.1	716.15	722.3	44506	722.3	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20220125	533.25	543.35	520.85	535.2	13713	535.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220125	3769.5	3809.4	3722.2	3769.9	3330501	3769.9	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220125	440	451	425	437.4	26080	437.4	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220125	3866	3866	3708	3800.85	26194	3800.85	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220125	7.8	7.8	7.45	7.45	15413	7.45	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220125	1499	1527.65	1465	1500.6	3910618	1500.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220125	230	238	228.55	234.55	78979	234.55	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20220125	384	414.75	378.4	412.5	689890	412.5	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220125	272.3	275	258.7	261.7	25396	261.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220125	50.5	53.4	49.4	53.25	29508	53.25	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220125	59.55	63.65	59.55	62.85	45196	62.85	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220125	86.15	92.8	86.15	91.15	442998	91.15	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220125	37.6	39.5	37.05	38.25	1584788	38.25	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220125	64.05	67.85	64.05	67.4	144369	67.4	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220125	11.5	12.35	11.3	12.2	22547	12.2	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220125	8.95	9.55	8.9	9.2	41926	9.2	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220125	1310	1345	1308.5	1338.9	4822	1333.27	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220125	114.1	115	109.05	111.7	13237	111.7	down	down	correct
THEJO.NSE	SM	20220125	1290	1322	1250.5	1300	2400	1300	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20220125	947.3	1017.8	940	1017.8	11097	1017.8	up	up	correct
THERMAX.NSE	Thermax Limited	20220125	1903	2013.95	1840.35	1977.45	104539	1977.45	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220125	66.1	67.3	63.5	65.8	693470	65.8	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220125	45.15	47.4	42.9	42.9	5645	42.9	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220125	929.05	929.05	895.6	907.15	97289	907.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220125	77.1	82	77.1	81.3	289950	81.3	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220125	1439	1439	1395	1420.4	14698	1420.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220125	820	854	807	818.1	10609	818.1	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20220125	1716.1	1716.1	1654.15	1692.5	334437	1692.5	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220125	6.75	6.75	6.75	6.75	670	6.75
TIL.NSE	TIL Limited	20220125	140.5	144.45	138.05	141.55	9776	141.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20220125	52.85	54	50.85	53	10106	53	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220125	82.7	88.8	79.45	87.55	2533248	87.55	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20220125	1934	2001.95	1894	1961.25	41798	1961.25	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20220125	365.6	382	358.6	378.35	1634357	378.35	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220125	2020	2221	2009.5	2218.5	24988	2218.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220125	228	240	224.45	237.15	438421	237.15	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220125	12.25	13.3	12.25	13.25	249590	13.25	up	up	correct
TITAN.NSE	Titan Company Limited	20220125	2386	2407.75	2330.4	2376.5	2849686	2376.5	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220125	17.3	17.3	16.05	16.7	299540	16.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220125	102	106.5	99.1	103.8	188538	103.8	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220125	119.35	120.1	112.35	119.2	82884	119.2	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220125	9.6	10.35	9.6	9.8	38482	9.8	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220125	111.75	111.75	101.05	108.75	19854	108.75	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220125	3090	3187.8	3072	3161	101255	3131.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220125	530.2	543.7	521.55	540.95	870237	531.45	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220125	81	86	79.4	81.35	20865	81.35	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220125	106.3	115	103.55	110.85	4059	110.85	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220125	155.1	157.35	150	155.7	6240	155.7	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220125	10.85	11.3	10.85	10.95	17933	10.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220125	100.3	107	100.3	102.4	97244	102.4	up	up	correct
TRENT.NSE	Trent Limited	20220125	1092	1113.25	1050.4	1079.35	866941	1079.35	down	up	incorrect
TRF.NSE	TRF Limited	20220125	127.7	131	125.4	128.9	9584	128.9	up	up	correct
TRIDENT.NSE	Trident Limited	20220125	58.1	64	58.1	62.35	13854361	62.35	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220125	162	182.4	157.35	177.1	423127	177.1	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220125	33.45	33.45	31.2	33.2	338632	33.2	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20220125	184.95	220.75	174.05	214.3	6990365	214.3	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220125	225.1	245.5	218.65	243.25	1165863	243.25	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220125	685	685	660	666.2	4308	666.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220125	920	976	905.25	951.35	64611	948.73	up	up	correct
TTL.NSE	T.T. Limited	20220125	115.8	121.45	112.5	120.25	90848	120.25	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220125	173.95	173.95	173.95	173.95	1088384	173.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20220125	49.35	51.15	47.95	48.75	17157420	48.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220125	197.35	214	194.3	206.8	255761	206.8	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220125	607	623.3	595	620.7	1227614	620.7	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220125	2000	2058.7	1949	2001.45	5872	2001.45	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20220125	385	415.6	370.7	397.15	207278	397.15	up	up	correct
TVVISION.NSE	TV Vision Limited	20220125	3.45	3.45	3.45	3.45	0	3.45
TWL.NSE	Titagarh Wagons Limited	20220125	109.95	119.4	107.4	114.6	1694137	114.6	up	up	correct
UBL.NSE	United Breweries Limited	20220125	1512	1566	1473.05	1557.95	210818	1557.95	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220125	150.5	152.95	146.45	150.5	57135	150.5
UCOBANK.NSE	UCO Bank	20220125	12.7	13	12.6	12.95	2601343	12.95	up	up	correct
UFLEX.NSE	Uflex Limited	20220125	498	521	490	517.85	95666	517.85	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20220125	93	94.95	92	94.15	153374	94.15	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220125	31.05	32.9	30.75	32.65	366888	32.65	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220125	219.8	219.8	210.9	217.9	141368	217.9	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220125	6.85	6.85	6.85	6.85	857783	6.85
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220125	130.05	138.1	130.05	134.85	604738	134.85	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220125	19.05	19.4	18.5	19.15	1499128	19.15	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20220125	7120	7153.9	7000	7098.35	467078	7098.35	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20220125	76.6	77.95	74	77.1	15136	77.1	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220125	6.05	6.05	6.05	6.05	0	6.05
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220125	262.05	279.55	259.65	273.7	111058	273.7	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220125	508	548.2	495	531	78124	531	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220125	122.95	137.75	121.55	135.4	22237	135.4	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220125	42	43	41.1	42.65	13703662	42.65	up	up	correct
UNITECH.NSE	Unitech Limited	20220125	3.25	3.25	3.25	3.25	1988396	3.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220125	350.45	385	348.2	360.6	4017	360.6	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20220125	80.9	81.05	75.35	79.6	63400	79.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220125	160.5	164.75	156.2	161.4	21403	161.4	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220125	730	767.95	712	749.2	4898	749.2	up	up	correct
UPL.NSE	UPL Limited	20220125	754.5	795.15	746.1	791.15	2981161	791.15	up	up	correct
URJA.NSE	Urja Global Limited	20220125	23.5	23.5	23.5	23.5	534705	23.5
USHAMART.NSE	Usha Martin Limited	20220125	84.7	86.5	81.5	84.95	450963	84.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220125	980	989	950	982.9	148599	982.9	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220125	44.1	44.1	44.1	44.1	42626	44.1
UTINIFTETF.NSE	UTI Mutual Fund	20220125	1867.97	1867.97	1788.7	1822.51	8753	1822.51	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20220125	611.98	611.98	600	609.32	3503	609.32	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220125	49.25	49.54	46.73	48.81	586	48.81	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220125	6.6	7.2	6.6	6.95	962831	6.95	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220125	195.1	206.05	192.9	203.1	147203	203.1	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220125	147	152.3	145.3	148.25	23596	148.25	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220125	860.4	905	823.8	880.65	17648	880.65	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220125	511	520.9	498.1	515.5	107850	513.79	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220125	36.75	38.8	36.4	38.55	108412	38.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220125	38.75	40.45	37.7	39.2	3182656	39.2	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220125	1167.25	1195	1130.2	1145.4	20921	1145.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220125	57.55	61.85	57.1	61.35	145652	61.35	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220125	25.8	28.15	25.8	26.55	40192	26.55	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220125	380	407	372	401.65	350664	401.65	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220125	28.1	34.75	28	30.65	1322695	30.65	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220125	30.05	30.05	30.05	30.05	92199	30.05
VBL.NSE	Varun Beverages Limited	20220125	890	893.3	857.45	872.7	692777	872.7	down	down	correct
VEDL.NSE	Vedanta Limited	20220125	310.55	319	307.2	318.05	7732802	318.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220125	2450	2588	2406.95	2532.2	81399	2532.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220125	349.75	367.75	339	363.95	53562	363.95	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220125	112	114.5	107	113.6	76135	113.6	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20220125	1096.95	1098	1080.1	1090.65	3118	1090.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220125	104	110.8	102.85	108.95	69673	108.95	up	down	incorrect
VGUARD.NSE	V	20220125	216.5	219	210.7	217.8	536878	217.8	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20220125	3800	4134.7	3696	3971.55	5046	3971.55	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220125	5.15	5.4	5.15	5.2	53513	5.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220125	387	406.35	382.1	388.9	58701	388.9	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220125	508.6	522.3	492.2	516.6	43908	516.6	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220125	3.5	3.6	3.5	3.5	348522	3.5
VIKASECO.NSE	Vikas EcoTech Limited	20220125	5.95	6.05	5.9	6.05	25625399	6.05	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20220125	7.2	7.2	7.2	7.2	3038730	7.2
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220125	2.6	2.7	2.6	2.65	2263358	2.65	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20220125	4.55	4.85	4.55	4.7	902554	4.7	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20220125	370.1	398	370.1	386.3	45837	386.3	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220125	2020	2020.8	1941	1964.15	37074	1964.15	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220125	1140	1194	1131.9	1188.3	16329	1188.3	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220125	73.9	73.9	67.3	72.05	8958	72.05	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220125	297	310	284.55	300.95	375519	300.95	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220125	27.05	27.8	27.05	27.05	473446	27.05
VIPIND.NSE	VIP Industries Limited	20220125	548.15	571.6	548.15	553.7	156291	553.7	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20220125	21.1	22.3	21	22.2	38425	22.2	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220125	610	633.8	600.1	626.85	29915	619.81	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220125	16.1	16.1	15.25	15.25	36766	15.25	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220125	1.5	1.55	1.45	1.55	159887706	1.55	up	down	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20220125	124.7	133	117	129.6	147981	129.6	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220125	1005.05	1094.95	1005.05	1066.2	5544	1066.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220125	22.75	23.95	22.6	23.75	5643270	23.75	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220125	2.9	2.9	2.9	2.9	2250654	2.9
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220125	20	21.6	19.8	20	722987	20
VLSFINANCE.NSE	VLS Finance Limited	20220125	190.9	203	186	201	69846	201	up	up	correct
VMART.NSE	V	20220125	3868	3889.35	3680	3773.05	13490	3773.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220125	1989.65	2010	1907.65	1968.2	9678	1968.2	down	down	correct
VOLTAS.NSE	Voltas Limited	20220125	1185	1203.2	1170.7	1190.9	757354	1190.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220125	440.1	462.5	433	458.5	72582	451.29	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220125	254	258.6	246.8	255.6	79711	255.6	up	up	correct
VSTIND.NSE	VST Industries Limited	20220125	3093	3121.85	3054.6	3062.75	6262	3062.75	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220125	2874	2899	2804.4	2887.3	4165	2887.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220125	2479.95	2549	2349	2383.8	339157	2383.8	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220125	301.5	314.9	295.05	312.05	193205	312.05	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20220125	8201	8349.95	8101.25	8314.2	1928	8314.2	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220125	55.65	56.8	53.75	56.1	293997	56.1	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20220125	73.5	77.8	73.45	74.55	15165	74.55	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20220125	100	102.85	99.35	102	49067	102	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220125	266	275	266	273.7	260	273.7	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220125	130.35	137.95	126.4	131.6	535799	131.6	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20220125	57.6	64	56.35	61.5	14956	61.5	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220125	170.75	178.45	160.15	177.15	1296334	177.15	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220125	94.45	95.45	91.2	94	170267	94	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220125	272	305.75	272	291.3	2180	291.3	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220125	136.85	142.95	132.2	137.35	2086441	137.35	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220125	4950	5185	4923.25	5118.85	640	5099.46	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220125	483	504	481.1	503	25586	503	up	up	correct
WHEELS.NSE	Wheels India Limited	20220125	667.4	706	667	700.85	12987	700.85	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220125	1771	1816.65	1750	1780.3	433126	1780.3	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220125	24.05	24.95	23.4	23.65	21265	23.65	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220125	259	262.5	255.3	258.4	63530	258.4	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20220125	43.1	45.2	42.45	43.6	334759	43.6	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220125	58.9	61.95	58.9	60	2183	60	up	up	correct
WIPRO.NSE	Wipro Limited	20220125	562.5	572	550.7	562.7	17356185	562.7	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220125	388.1	398.45	385.1	395.9	297518	395.9	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220125	205	211.6	205	209.35	34633	209.35	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220125	118.55	129.3	114.1	123.4	173355	123.4	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220125	10.9	10.9	10.9	10.9	0	10.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220125	232	240.9	226.5	238.45	112408	238.45	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220125	101.1	107.4	98.2	105.25	588003	105.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220125	353.05	375.75	349.05	370.45	37037	370.45	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20220125	1026	1068.8	1024.65	1059.25	29917	1059.25	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20220125	76.15	79.8	76.15	78.15	125689	78.15	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20220125	13.35	13.8	13.25	13.6	98939782	13.6	up	up	correct
YUKEN.NSE	Yuken India Limited	20220125	600	600	566.95	591.9	881	591.9	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220125	266.9	289.75	264.25	288.8	19734730	288.8	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220125	14.7	15.7	14.25	15.2	3306928	15.2	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220125	13.05	14	12.95	13.7	8938039	13.7	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220125	87.9	87.9	81.7	86.3	1496	86.3	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220125	1.3	1.3	1.3	1.3	0	1.3
ZENSARTECH.NSE	Zensar Technologies Limited	20220125	399	418.4	383.95	410.5	2054760	409.09	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220125	200	209.8	195.3	208.95	271878	208.95	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220125	109.4	117	107.3	113.75	62590	113.75	up	up	correct
ZOMATO.NSE	Zomato Limited	20220125	90.95	100.45	84.15	100.45	138336211	100.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220125	376	397.75	367.5	390.2	72223	390.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220125	110	116.85	107.05	115.65	64524	115.65	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220125	144.05	150	141.85	148.15	61846	148.15	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20220125	1650.1	1745	1625	1699.3	40061	1699.3	up	down	incorrect