CollectAI

close-nse_india_stocks

2022/01/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220127	92.9	93.7	89	91.9	336785	91.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220127	45.95	47.45	45.95	46.4	21236	46.4	up	up	correct
3MINDIA.NSE	3M India Limited	20220127	24968	24968	23900	24060.65	3198	24060.65	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220127	18.65	19.25	18.65	18.75	9597	18.75	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220127	369.45	377.5	363.55	368.4	18449	368.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220127	261.85	261.85	261.85	261.85	46772	261.85
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220127	11.7	12.25	11.25	12.25	728804	12.25	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220127	261.2	264	252	260.6	55260	26.06	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220127	54.2	55.55	50.1	54.55	107337	54.55	up	up	correct
AARON.NSE	Aaron Industries Limited	20220127	123.4	128.05	123.4	125.3	2736	125.3	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220127	495	507	493	501	135950	500.04	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20220127	968	985	950	972.8	789984	971.79	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220127	960	970	950.6	954.55	7221	954.55	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220127	30.25	31.7	29	30.5	52983	30.5	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20220127	87.3	89.8	87.3	88.5	18932	88.5	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220127	2794.55	2861.55	2745.8	2831.8	198528	2831.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20220127	46	49.2	45.8	47.35	182056	47.35	up	up	correct
ABB.NSE	ABB India Limited	20220127	2405	2405	2135.9	2224.45	794479	2224.45	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220127	16485	16594.75	15951.05	16219.2	35683	16219.2	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220127	117	118.4	113	116.95	8683931	116.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220127	284.9	294.5	279.6	284.3	5791253	284.3	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220127	111.95	111.95	111.95	111.95	561	111.95
ACC.NSE	ACC Limited	20220127	2156	2179	2127.65	2167.7	298193	2167.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220127	1002	1049	993.3	1039.65	13093	1023.49	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220127	206.85	206.85	196.6	202.15	9314	202.15	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220127	218	219.85	213	216.55	259324	216.55	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220127	774	778.05	745.1	747.65	85276	746.46	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220127	1718	1725.55	1654.5	1686	3549583	1686	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220127	1900	1964.7	1885.05	1910.25	379757	1910.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220127	699.8	712.3	691	709.1	4749083	709.1	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20220127	103	106.95	102.8	105.65	5889375	105.65	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220127	2005	2059.3	1920	2009.3	94304	2009.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220127	865	870	844.95	867.15	25887	867.15	up	up	correct
ADL.NSE	Archidply Decor Limited	20220127	53.35	55.65	50.8	55.5	6943	55.5	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220127	709.95	725	703.55	713.85	5914	713.85	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220127	12.15	12.15	12.15	12.15	4342	12.15
ADSL.NSE	Allied Digital Services Limited	20220127	140	145.6	137.05	137.05	167087	137.05	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220127	79	79.9	77.75	78.7	12354	78.7	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220127	318	321.95	312.5	314.15	114945	314.15	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220127	201.7	209.9	197.5	202.45	456519	202.45	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220127	1284	1284	1203	1208.75	784107	1208.75	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220127	497	526.45	487.1	515.1	86612	515.1	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20220127	917.85	917.85	880.05	896.9	2539	896.9	down	down	correct
AGRITECH.NSE	Agri	20220127	59.3	61.7	59.3	60.8	4070	60.8	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220127	23.25	23.6	22.1	23.3	60810	23.3	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20220127	132.7	132.7	125	128.45	22198	128.45	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220127	184.4	197.95	184.4	194.05	4717	194.05	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220127	399.9	407.35	385.1	399.75	9572	399.75	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220127	180.35	180.35	180.35	180.35	0	180.35
AIAENG.NSE	AIA Engineering Limited	20220127	1894.85	1944	1792.3	1868.95	87880	1868.95	down	up	incorrect
AIRAN.NSE	Airan Limited	20220127	23.9	25.9	23.35	24.75	731460	24.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220127	2180	2222	2120.05	2208.6	39201	2208.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220127	408	408.9	391.7	395.55	46203	395.55	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220127	68.45	70	67.45	69.65	33968	69.65	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220127	2.75	2.75	2.75	2.75	501946	2.75
AKASH.NSE	Akash Infra	20220127	172	173	168.5	170.85	36842	170.85	down	down	correct
AKG.NSE	AKG Exim Limited	20220127	45.8	46.25	41	45.15	19387	45.15	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220127	460	463	442.45	448.4	18439	448.4	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220127	12.35	13.35	12.2	12.45	1890514	12.45	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220127	1940	1950	1929	1937.75	5591	1937.75	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20220127	17.3	18	17.2	17.55	498983	17.55	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220127	656	669	651.05	660	18535	660	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220127	99	100.75	98	99.85	131204	99.85	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220127	776	795	758.55	770.05	12461	770.05	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20220127	119.8	123.85	116.05	119.5	93598	119.5	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220127	3440	3440	3348.6	3380.7	97168	3351.88	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220127	3418	3467	3310	3335.05	54196	3335.05	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220127	335	340	326.35	338.3	255280	338.3	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220127	670	670	608.65	629.8	48544	629.8	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220127	116.85	116.85	105	106.3	9606	106.3	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20220127	29.15	30.65	28.7	30.2	32934936	30.2	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220127	90.85	93.85	88.95	90.05	116287	90.05	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220127	376	383	370	373.8	30417	373.8	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220127	4.4	4.4	4.4	4.4	0	4.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220127	606.75	606.75	592.4	599	980104	599	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220127	3100	3119.95	3051.55	3095	54516	3095	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220127	2001	2086.15	1977.95	2023.3	11802	2023.3	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20220127	350.9	354.3	340.45	351.65	2852549	351.65	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220127	46	47	44.9	44.95	40640	44.95	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220127	981	988.45	962	978	100283	978	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20220127	32.9	36.7	32.6	33.5	123470	33.5	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220127	895	895	875.3	884.45	20299	884.45	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220127	79.85	83.85	77.95	83.6	1893824	83.6	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220127	16.5	16.7	16.2	16.6	185320	16.6	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220127	209.5	210.85	208	209.85	9218	209.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220127	149	156.85	146.25	153.55	973187	153.55	up	down	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220127	25.65	26.05	24.95	25.5	218267	25.5	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220127	37.35	38.8	36.15	37.95	122029	37.95	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220127	12.05	12.05	12.05	12.05	78731	12.05
ANMOL.NSE	Anmol India Limited	20220127	198.05	206.75	195.05	204.35	39931	204.35	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220127	16.45	16.5	15.55	15.75	355659	15.75	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220127	9.7	9.7	9.25	9.4	136746	9.4	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20220127	2.95	2.95	2.85	2.95	1636340	2.95
ANUP.NSE	The Anup Engineering Limited	20220127	918	937.75	910.1	919	20118	919	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220127	1017.85	1017.85	960.05	985	136834	985	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20220127	832	868.1	788.85	817.15	268044	817.15	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220127	302.95	305.8	299	303.35	15872	303.35	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220127	395	406.95	384.35	392.6	190987	390.51	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20220127	295.4	341.7	292.2	326.2	638195	326.2	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220127	837.7	843	800.25	819.8	1207405	819.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220127	754	761.7	728.1	736.05	292729	736.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220127	140.6	144	138	142.1	72214	142.1	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220127	4427	4427	4150	4292.25	1244330	4292.25	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220127	539.7	539.7	500.05	512.4	98194	512.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220127	210	218.25	205.5	213.05	3866620	213.05	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220127	801	814.95	790	800.9	1529	800.9	down	down	correct
APTECHT.NSE	Aptech Limited	20220127	371.5	371.9	359	361.4	77049	361.4	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220127	347.3	355.55	346.05	350.1	655578	350.1	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220127	53.95	54	51.8	52.05	24959	52.05	down	down	correct
ARCHIES.NSE	Archies Limited	20220127	19.8	20.3	19.05	20.05	73923	20.05	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220127	43.9	48.2	43.9	47.4	9986	47.4	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20220127	144.3	157.7	144.3	155.85	62864	155.85	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20220127	43.9	44.8	41.9	43.15	19121	43.15	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220127	239.85	255	239.1	250.75	57533	250.75	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220127	170.25	175.85	170.05	173.05	169239	173.05	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220127	789.95	816.45	756.05	801.2	22138	801.2	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220127	75.95	75.95	73.25	75	39218	75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220127	126.3	129	122.05	124.6	15681	124.6	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220127	37.6	37.95	36.4	36.8	398756	36.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220127	36.5	36.7	34.7	35.2	34521	35.2	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220127	42	43.75	41.3	43.45	29247	43.45	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220127	91	97.4	86.2	89.05	4285	89.05	down	down	correct
ARVIND.NSE	Arvind Limited	20220127	128.8	139.8	127.55	138	7286561	138	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220127	299.1	312	295.75	307.45	272759	307.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220127	217.8	228.35	216	224.7	31768	224.7	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220127	573.15	581.65	553	562.1	185064	562.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220127	282	283	276.35	278.05	15787	278.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220127	526.55	526.55	526.55	526.55	1731	526.55
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220127	486.9	498.65	481	495.55	34494	495.55	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220127	108.9	116	108.9	113.25	77169	113.25	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220127	162.95	168.35	161	166.95	525113	166.95	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220127	17.5	18.4	17.5	17.85	158337	17.85	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220127	95	96.75	94.1	96.25	735599	96.25	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220127	129.9	131.7	125.7	131	16880740	131	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220127	77.7	79.75	77.3	78.15	5347	78.15	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20220127	3140.1	3143	3071.25	3116.95	1834684	3116.95	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220127	120.5	120.9	118.7	119.85	231804	119.85	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220127	189.9	191.1	183.9	188.55	18848	188.55	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220127	1770	1819.8	1651	1674.8	192576	1674.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220127	182.45	187.3	181.45	184.85	279642	184.85	up	up	correct
ASTRAL.NSE	Astral Limited	20220127	2110	2110.05	2050	2073.75	567543	2073.75	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220127	214.9	217.85	210.1	212.15	245859	212.15	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220127	2802	2847.6	2786.05	2818.85	11826	2818.85	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220127	46	47.95	46	46.75	34844	46.75	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220127	954.3	958.35	926.55	949.25	10119	949.25	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220127	1839	1850.05	1780	1830.75	288688	1830.75	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220127	27.2	27.75	25.4	27.15	155528	27.15	down	up	incorrect
ATUL.NSE	Atul Ltd	20220127	9399.9	9488.85	9250	9418.5	33638	9418.5	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220127	198.5	207.9	193	203.45	81628	203.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220127	1235	1284.4	1227.2	1275.7	1811988	1275.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220127	322.25	350.7	320	337.8	141208	337.8	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220127	616.85	618.95	594	608.8	3349451	608.8	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20220127	72.95	72.95	67.25	69.4	7636	69.4	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20220127	1415	1435	1393.6	1427.85	9054	1427.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220127	72.95	72.95	69.05	70.05	53786	70.05	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220127	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220127	579.7	644	579	637.9	233637	637.9	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220127	608.85	624.4	598	611.55	330193	611.55	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220127	81.95	83.9	80.85	82.55	135155	82.55	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220127	315.7	322.7	310.55	316.25	112089	316.25	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220127	744	777	738.1	773.85	34927774	773.85	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220127	106.5	114.5	106.5	106.95	97890	106.95	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220127	184.11	185	177.5	180.61	16610	180.61	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220127	136	143.3	133.55	136.55	231552	136.55	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220127	136.1	136.1	131.4	135.3	2210	135.3	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220127	4.55	4.65	4.4	4.4	379236	4.4	down	down	correct
BAJAJ.NSE	AUTO	20220127	3445	3536.8	3394.2	3501.1	664333	3501.1	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220127	182.9	185.3	182.25	183.15	446792	179.06	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220127	1153.95	1161.7	1111	1118.65	73439	1118.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220127	15386	15570.4	15012	15359.85	349727	15359.85	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220127	15.3	16.2	14.95	16.2	8906318	16.2	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220127	5148.45	5203.25	5100	5112.1	272837	5112.1	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220127	6823.6	6902.35	6708.1	6837	1761028	6837	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220127	58.6	65.55	58.6	62.3	813760	62.3	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220127	3150	3168.95	3081.4	3089.55	50822	3089.55	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220127	505.05	522.7	505	506.95	2246	506.95	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220127	39.5	39.5	39.5	39.5	12519	39.5
BALKRISIND.NSE	Balkrishna Industries Limited	20220127	2320.4	2323.95	2222.05	2251.75	213736	2251.75	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220127	2.4	2.4	2.4	2.4	0	2.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220127	125	127.8	124.1	126.55	227557	126.55	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220127	123.1	129	122	127.65	129414	127.65	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220127	409.45	418	402.6	414.8	2825273	412.45	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220127	93.1	98.8	91.2	92.4	35247	92.4	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220127	2749	2849	2683.7	2833.35	1825	2833.35	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20220127	175.8	179	172.25	176.4	43746	176.4	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220127	319.9	327	317.5	322.35	11189926	322.35	up	up	correct
BANG.NSE	Bang Overseas Limited	20220127	35.45	38.25	35.45	37.35	88007	37.35	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20220127	83.95	83.95	78	78.3	6177	78.3	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20220127	97	104	96.1	103.5	94518500	103.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220127	379.49	384.5	373.34	381.77	1098066	381.77	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20220127	51.75	56	51.5	55.15	12318436	55.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220127	288	306.95	287.75	299.7	81309	299.7	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220127	1360	1396.1	1310	1365.75	35710	1365.75	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220127	7.15	7.4	7.15	7.15	31882	7.15
BASF.NSE	BASF India Limited	20220127	3048.95	3200	3010	3109.45	47541	3109.45	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220127	84	87.7	83.85	85.7	208737	85.7	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220127	2009.55	2009.55	1911.35	1955.9	525187	1955.9	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220127	5174	5175	5033.35	5147.2	8589	5147.2	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20220127	1990.2	2134.25	1990.2	2048.85	36120	2048.85	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220127	1050	1080.25	1050	1068.05	31926	1068.05	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20220127	172.35	172.35	172.35	172.35	718391	172.35
BCLIND.NSE	BCL Industries Limited	20220127	404.1	446.6	404.1	446.6	81106	446.6	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20220127	6.6	6.6	6.6	6.6	144701	6.6
BDL.NSE	Bharat Dynamics Limited	20220127	458.8	499	455.15	488.55	1741926	488.55	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20220127	14.6	14.9	14	14.55	81014	14.55	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220127	370	370.85	363.75	365.3	39896	365.3	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220127	79.7	79.7	74.6	75.55	26293	75.55	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220127	201.9	206.3	198.15	204.9	7933437	203.36	up	down	incorrect
BEML.NSE	BEML Limited	20220127	1750	1807.75	1741	1786.55	95513	1786.55	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220127	141	142.45	136.75	137.65	525333	137.65	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20220127	720.4	723	703.8	714.2	478070	714.2	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220127	1109	1109	1050	1067.75	55725	1067.75	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220127	321.1	327.35	318.25	322.8	12177	322.8	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220127	384	394.8	380.6	389.35	111379	389.35	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220127	4.85	4.85	4.85	4.85	0	4.85
BGRENERGY.NSE	BGR Energy Systems Limited	20220127	90.4	93.95	89.35	90.75	479716	90.75	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220127	233.4	236.7	228.45	231.05	22001	231.05	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220127	48.45	50.5	48	48.55	30711	48.55	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220127	33.45	33.5	32.4	33.15	8191	33.15	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220127	8.8	9.7	8.8	9.7	2230498	0.97	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20220127	726.85	728.65	703.45	719	1167077	719	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220127	165	174.2	163.15	169.7	51782	169.7	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220127	12000	12906.25	11855	12597.05	7980	12597.05	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220127	75.1	78.4	73	74.65	64599	74.65	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220127	706.5	716	701.5	707.25	8937312	707.25	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220127	57.45	60.35	57	59.4	51899167	59.4	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220127	71.3	73.95	71.3	71.9	172984	71.82	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220127	302	304	283.55	286.35	23903	286.35	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220127	26.75	29.35	26.75	28.55	268568	28.55	up	down	incorrect
BIOCON.NSE	Biocon Limited	20220127	372.45	374.15	357	359.4	2404382	359.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220127	83	83	79.65	80.3	66167	80.3	down	down	correct
BIRET.NSE	RR	20220127	298.9	301.5	292.2	297.68	157092	297.68	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220127	97.05	98.4	94	95.8	36100	95.8	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220127	1341.05	1354	1321	1342.15	72542	1342.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220127	66.05	68	65.05	67.05	91924	67.05	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220127	25.4	25.95	24.8	25.4	373065	25.4
BKMINDST.NSE	BKM Industries Limited	20220127	3.6	3.6	3.6	3.6	32788	3.6
BLBLIMITED.NSE	BLB Limited	20220127	19.8	21.8	19.8	21.8	46710	21.8	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220127	97.7	97.7	96.15	96.6	130386	96.6	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220127	28.95	28.95	27.2	27.45	452513	27.45	down	up	incorrect
BLS.NSE	BLS International Services Limited	20220127	209.7	221.85	208.3	221.85	751364	220.93	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220127	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20220127	6699	6744.95	6562.15	6681.45	10052	6655.63	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220127	919	919	871.05	879.9	59926	879.9	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220127	108.55	111	107.7	109.65	331409	109.65	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220127	101.85	106.15	100.9	105.5	4124873	105.5	up	up	correct
BOROLTD.NSE	Borosil Limited	20220127	355	360	345.05	357.15	32401	357.15	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220127	606	645.35	604.95	636.5	588157	636.5	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220127	16100	16320	15822.05	16232.95	36739	16232.95	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220127	385	385.25	375	382.2	5737395	377.11	down	down	correct
BPL.NSE	BPL Limited	20220127	67.95	67.95	63.9	66.2	122517	66.2	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220127	7.45	7.55	7.1	7.35	624277	7.35	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220127	480	493.05	467.25	471.25	260334	471.25	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220127	3535	3535	3435.65	3494.15	353612	3494.15	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220127	33.45	34.3	32.35	33.9	56890	33.9	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20220127	97.95	98	93.25	94.85	56999	94.85	down	up	incorrect
BSE.NSE	BSE Limited	20220127	1979	2024.95	1956	1987.5	1036024	1987.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220127	310	316.75	303	309.9	846	309.9	down	up	incorrect
BSL.NSE	BSL Limited	20220127	110.05	112.4	106.2	110.05	11406	110.05
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220127	44.24	44.24	43.64	43.83	30159	43.83	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220127	19.19	19.39	18.76	19.03	2664624	19.03	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220127	461	462	431	437.9	4719874	437.9	down	down	correct
BURGERKING.NSE	Burger King India Limited	20220127	131.45	133.3	129.3	130.25	1348191	130.25	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220127	5.25	5.25	5.25	5.25	95800	5.25
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220127	1130.85	1169.9	1130.85	1131.1	47704	1131.1	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220127	22.95	23.8	22.55	23.65	3711	23.65	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220127	34.2	35.5	34	34.85	60881	34.85	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220127	393.9	393.9	380.25	384.4	2753356	384.4	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20220127	40.55	41.9	40.5	40.6	101811	40.6	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220127	149	151.95	144.05	148.4	261617	148.4	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20220127	2600	2657.35	2551.25	2641.2	216233	2641.2	up	up	correct
CANBK.NSE	Canara Bank	20220127	218	242.25	216	240.8	46941087	240.8	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220127	6.25	6.4	6	6.1	52917	6.1	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220127	571	614.9	570	576.25	2242844	576.25	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220127	764.25	782.55	745.05	774.65	2210	774.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220127	154	155.5	150.6	152.55	86449	152.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220127	821.85	833.75	807.5	812.85	78277	812.85	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220127	126.5	136.75	122.35	134.3	20473	134.3	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220127	842	844.45	812.1	828.95	219985	828.95	down	down	correct
CAREERP.NSE	Career Point Limited	20220127	134.6	136.8	133	134.25	18124	134.25	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220127	602	612.2	598.1	607.65	30351	607.65	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220127	700	708.7	669.3	674.85	346430	674.85	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220127	120.5	121.35	118.25	119.85	850228	119.85	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220127	2.7	2.7	2.7	2.7	261238	2.7
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220127	8.15	8.15	7.95	8.1	51713	8.1	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20220127	444.8	458.65	438.3	455.55	476694	452.49	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220127	1495	1537	1481	1487.3	612184	1487.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20220127	1060	1091.95	1059.5	1081.1	90469	1081.1	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220127	49	51.45	48.5	50.8	532296	50.8	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220127	15.7	16.8	15.7	16.7	52661	16.7	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220127	530	548.7	525	529.4	69169	529.4	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220127	11.95	12.45	11.5	12.45	610364	12.45	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220127	20.55	21.9	20.5	21.75	8181526	21.75	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20220127	32.35	35.45	32.2	33.7	1376465	33.7	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220127	571.05	614	553.45	585.75	65087	585.75	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220127	597	613.15	592.25	607	95783	607	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220127	854.8	883.95	841.55	859.3	464877	859.3	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220127	4500	4720	4463.05	4579.2	51885	4579.2	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220127	84.7	88.4	84.05	87.45	461874	87.45	up	down	incorrect
CESC.NSE	CESC Limited	20220127	87.6	87.6	83.2	83.95	4927740	83.95	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220127	533.95	544	530	538.1	13120	538.1	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220127	180	190.55	177.7	184.8	3017836	184.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220127	234.95	245.7	230.75	241	168137	241	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220127	449	459.5	442	455	1642996	449.97	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220127	192.45	193.5	189.85	192.25	26338	192.25	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220127	348	348	335	337.3	94849	337.3	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220127	169.05	183.75	167.95	181.45	16642	181.45	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220127	548	558.2	514	521.05	541419	521.05	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220127	104.05	110.9	104.05	107.6	1276763	107.6	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220127	634	659	630.7	654.9	3916323	653.65	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220127	697.95	728.85	691	701.5	187172	701.5	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20220127	515.1	524.9	494.45	505.9	59697	505.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20220127	86.05	90	84.25	87	140888	87	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220127	14.8	14.9	14.05	14.15	72875	14.15	down	down	correct
CIPLA.NSE	Cipla Limited	20220127	901	931.5	887	927.6	7859401	927.6	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220127	2284.9	2329.55	2215.6	2285.25	133024	2285.25	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20220127	114.85	117.25	109.75	115.85	39491	115.85	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220127	486	488.5	482.2	485.55	21553	485.55	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220127	100	112.95	99	106.2	98660	106.2	up	up	correct
CMICABLES.NSE	CMI Limited	20220127	43.25	43.25	40.65	40.9	64278	40.9	down	down	correct
COALINDIA.NSE	Coal India Limited	20220127	158.9	161.3	158	160.55	9269062	160.55	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220127	335	340.1	333	339.4	135775	339.4	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220127	71	78.7	69.5	74.5	12226349	74.5	up	down	incorrect
COFORGE.NSE	Coforge Limited	20220127	4775	4775	4371	4400.8	543551	4388.61	down	down	correct
COLPAL.NSE	Colgate	20220127	1417.95	1417.95	1384	1394.15	556714	1394.15	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220127	38.5	42.4	37	41.7	2027701	41.7	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220127	26.1	26.75	26	26	127846	26	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220127	615.05	624.25	600.55	616.15	1405220	614.27	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220127	76.3	79	75.1	77.3	1063820	77.3	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220127	163.9	163.9	157.85	161.85	15762	161.85	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220127	399.9	411	390.25	407.9	34238	403.68	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220127	49.5	49.5	47.2	48	113251	48	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220127	60	60.25	56.8	59.8	21018	59.8	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220127	744.95	764.9	735.15	759.2	411586	753.43	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220127	1810	1872.15	1773.1	1832.25	153816	1821.49	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220127	6.2	6.8	6.2	6.65	468157	6.65	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20220127	2.45	2.45	2.45	2.45	37115	2.45
CPSEETF.NSE	Nippon Mutual Funds	20220127	33.25	33.25	31.64	31.85	960487	31.85	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220127	2119	2119	2022.05	2056.1	21105	2056.1	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20220127	655.45	688.2	637.5	687.35	122538	687.35	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220127	4.8	5	4.8	4.8	6789	4.8
CREDITACC.NSE	CreditAccess Grameen Limited	20220127	615	621	594.2	601.2	64769	601.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20220127	134.5	144.4	134.45	138.1	12341	138.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20220127	2706	2779	2706	2748.55	18543	2748.55	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220127	417.9	417.9	408.5	411.95	2238682	411.95	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220127	249	249	240.1	243.5	512081	243.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220127	95.5	98.65	91.1	92.75	203209	92.75	down	up	incorrect
CUB.NSE	City Union Bank Limited	20220127	141.95	144.15	140.65	143.25	3199046	143.25	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220127	29.2	30.65	29.15	29.75	49497	29.75	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220127	928.45	928.45	899.85	906.55	435590	906.55	down	down	correct
CUPID.NSE	Cupid Limited	20220127	209.7	210	206	207.65	27169	207.65	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220127	14.65	14.65	14.65	14.65	2932	14.65
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220127	188.9	203.95	185.75	196	297759	196	up	up	correct
CYIENT.NSE	Cyient Limited	20220127	922	928	902	908.6	326840	908.6	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220127	72.05	75.3	71.15	72.9	1249454	72.38	up	up	correct
DABUR.NSE	Dabur India Limited	20220127	541	542	527.05	529.05	2183776	529.05	down	down	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220127	1.55	1.55	1.55	1.55	0	1.55
DALBHARAT.NSE	Dalmia Bharat Limited	20220127	1834.85	1834.85	1666	1726.35	399267	1726.35	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220127	414.5	449.2	409	435.9	168375	432.64	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220127	65.3	65.3	60.4	61.85	20450	61.85	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20220127	205	210.7	204.15	208.9	13890	208.9	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220127	306	310.85	297.3	299.55	186828	299.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220127	86.2	89.5	80.6	86.5	1022653	86.5	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220127	350	361.1	347.35	356.15	655582	356.15	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220127	72.65	76	72.65	74.9	916310	74.9	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220127	26.9	26.9	26.9	26.9	5463	26.9
DCAL.NSE	Dishman Carbogen Amcis Limited	20220127	185.6	193.1	183.2	190.15	981400	190.15	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220127	81	84.75	81	84.1	875319	84.1	up	up	correct
DCM.NSE	DCM Limited	20220127	114.1	123.55	112.55	121.55	44509	121.55	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220127	4.7	4.7	4.7	4.7	0	4.7
DCMNVL.NSE	DCM Nouvelle Limited	20220127	309	321.8	302.5	316	114048	316	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220127	1097	1139.8	1061.3	1095.9	623163	1095.9	down	down	correct
DCW.NSE	DCW Limited	20220127	42	42.85	41.05	42.25	458819	42.25	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220127	618.95	618.95	589	605.3	21333	605.3	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220127	490.1	518.5	485	516.85	836869	516.85	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220127	2216.4	2216.4	2106	2126.9	1097311	2126.9	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220127	44.4	44.4	41	41.75	20929	41.75	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20220127	178	185.35	175.2	179.5	80088	179.5	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220127	536.4	541.05	525.7	533.75	978	533.75	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220127	272.5	274.4	266.5	272.4	3496748	272.4	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220127	88.2	92.45	88.2	90.65	3828	90.65	up	down	incorrect
DEN.NSE	DEN Networks Limited	20220127	39.5	45.15	39.3	42.7	7078984	42.7	up	up	correct
DENORA.NSE	De Nora India Limited	20220127	441.4	464.4	440	461.1	2757	461.1	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220127	168	171.8	165.75	169.75	3736545	169.75	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220127	283	286.9	275.45	280.2	52317	280.2	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220127	21.1	21.1	21.1	21.1	30847	21.1
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220127	349	379.9	348.95	368.7	877969	368.7	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220127	14.45	14.5	14.1	14.35	519316	14.35	down	down	correct
DHANI.NSE	Dhani Services Limited	20220127	137.4	137.6	128.5	134.05	1659512	134.05	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220127	716.2	745.45	716.2	733.85	69820	726.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220127	19.8	20.45	18.7	20.2	47453	20.2	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220127	680.35	719.95	678.6	691.65	3200	691.65	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220127	855	865	835.15	847.25	17550	847.25	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220127	1.8	1.8	1.8	1.8	0	1.8
DICIND.NSE	DIC India Limited	20220127	430	439.95	399.75	431.75	14970	431.75	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220127	43.75	44	42.05	42.4	124322	42.4	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220127	15.55	16	15.1	15.8	3412279	15.8	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220127	4028.95	4044.6	3920	3939.85	864770	3939.85	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220127	4525	4525	4379.05	4390.55	528674	4390.55	down	down	correct
DLF.NSE	DLF Limited	20220127	373	377.35	362	374.15	7134303	374.15	up	up	correct
DLINKINDIA.NSE	D	20220127	155.9	163.65	155.15	162.35	326631	162.35	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220127	4040	4144.1	3994.95	4063.3	675652	4063.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220127	3.15	3.15	3.15	3.15	2849	3.15
DODLA.NSE	Dodla Dairy Limited	20220127	530	530	514.65	515.5	14923	515.5	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20220127	81.45	82	78.85	81.05	144629	81.05	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220127	612	648.8	610.05	639.15	255395	639.15	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220127	69.1	69.75	65.85	67.95	36520	67.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220127	360.05	377.8	360.05	374.15	8909	374.15	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220127	15.85	16.1	15.1	15.1	1052586	15.1	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220127	324.95	339.05	317.2	334.15	34946	334.15	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220127	369.55	369.55	369.55	369.55	0	369.55
DREDGECORP.NSE	Dredging Corporation of India Limited	20220127	312.7	318.8	310.75	312.6	56197	312.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220127	4340	4365.15	4232	4256.35	705506	4256.35	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220127	185	199.9	185	196.7	57205	196.7	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220127	293.9	305	286.85	299.3	21410	299.3	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220127	23.95	25	22.8	23.6	200344	23.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220127	289	292	278.1	280.35	36430	280.35	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220127	88.95	95	87.25	92.9	3415617	92.9	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220127	2200	2200	2071.05	2101.15	10478	2101.15	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220127	564.9	579.95	550	572.1	37516	572.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220127	525.95	532	516	519.15	317568	519.15	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220127	7.95	7.95	7.95	7.95	37172	7.95
EASUNREYRL.NSE	Easun Reyrolle Limited	20220127	3.4	3.4	3.4	3.4	0	3.4
EBANK.NSE	Edelweiss Mutual Fund	20220127	3825.1	3915	3661	3913	37	3913	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220127	1156.07	1158.5	1156	1156.77	6257	1156.77	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220127	1198	1198	1184.53	1186.82	21426	1186.82	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220127	2450	2473	2352	2374.1	50890	2374.1	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220127	68.1	68.4	67.3	67.95	616816	67.95	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220127	5.45	5.45	5.45	5.45	40752	5.45
EICHERMOT.NSE	Eicher Motors Limited	20220127	2690	2690	2570.25	2643.85	985827	2643.85	down	down	correct
EIDPARRY.NSE	E.I.D.	20220127	457	473.45	456.25	468.45	180835	468.45	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220127	345	357	332.45	344.7	14442	344.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20220127	132.45	136	130.65	135.3	187367	135.3	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220127	355	355	339.5	343.25	3919	343.25	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220127	221.4	238.9	217.85	238.9	349866	238.9	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220127	173.45	177.55	170.85	175.25	389933	175.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220127	39	40.85	38.95	39.9	1022447	39.9	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220127	132.8	134.65	127.6	132.05	72248	132.05	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220127	319	336.1	315	319.25	444327	319.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220127	42.3	44.8	42	43.7	29075	43.7	up	up	correct
EMAMILTD.NSE	Emami Limited	20220127	475.9	489.5	471.95	479.15	335178	475.29	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220127	147.1	153.2	147.1	150.5	23294	150.5	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220127	84.2	85	81	84.6	36878	84.6	up	up	correct
EMCO.NSE	EMCO Limited	20220127	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220127	122.5	129.65	118	129.2	1667813	129.2	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220127	104.9	108.45	102.35	104.3	76777	104.3	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220127	1629	1630	1565	1574.55	53475	1574.55	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20220127	27.6	28.05	26.8	26.8	71302	26.8	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220127	68.45	69.1	68.15	68.7	723354	68.7	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220127	174	177	169.2	173	35790	173	down	down	correct
EPL.NSE	EPL Limited	20220127	189	191	185.4	186	175819	186	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20220127	103	109.9	102.9	108.55	1023079	108.55	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220127	54.95	55.25	53.75	54.35	397481	54.35	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220127	726.9	728.85	705	710.7	30156	710.7	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220127	18.8	19.3	18.55	19	568958	19	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20220127	3250	3299	3108.1	3145.05	7278	3145.05	down	down	correct
ESCORTS.NSE	Escorts Limited	20220127	1849	1860	1842.05	1851.15	601035	1851.15	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220127	9.65	10.25	9.4	9.75	417380	9.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20220127	130.55	131.95	125.25	130.2	51703	130.2	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20220127	275.1	277.5	255.25	271.4	746045	271.4	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220127	592	612.05	580.05	600.7	72203	600.7	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220127	9.45	9.95	9.3	9.3	224331	9.3	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220127	866.1	893.3	851.5	886.45	5993	886.45	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220127	174	176.85	171.75	173.65	3367347	171.62	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220127	1583	1588.75	1512.15	1536.3	24461	1536.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220127	130.5	134.9	128	132.95	127452	132.95	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220127	140.5	148.8	138.25	144.3	885875	144.3	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220127	1995	2000	1945.55	1987.5	13102	1987.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220127	160.5	167.55	156.7	159.75	1832533	159.75	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220127	7.4	7.6	7.3	7.35	4480889	7.35	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220127	6.25	6.25	6.25	6.25	1334001	6.25
FDC.NSE	FDC Limited	20220127	283	290	280.1	286.15	71357	286.15	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220127	95.4	100.5	94	100.1	31055664	100.1	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20220127	9.8	9.95	9.7	9.75	715143	9.75	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220127	13.65	13.85	13.2	13.6	34922	13.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20220127	1148	1178	1125.75	1156.9	31803	1156.9	up	up	correct
FILATEX.NSE	Filatex India Limited	20220127	117	122.5	114.5	117.1	3425265	117.1	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20220127	473.1	492.4	465	490.3	168700	490.3	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20220127	3700	3770	3628	3733.65	14044	3733.65	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220127	177	182.25	173	179.8	1298957	179.8	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220127	37.95	37.95	37.95	37.95	4746	37.95
FLFL.NSE	Future Lifestyle Fashions Limited	20220127	51.85	52.4	50.9	51.05	232638	51.05	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220127	2610.75	2627.35	2444.4	2466.05	105570	2466.05	down	down	correct
FMGOETZE.NSE	Federal	20220127	234	240.8	231.2	239	36969	239	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220127	9.5	9.5	9.1	9.25	104936	9.25	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220127	1224.9	1243.5	1205.1	1219.75	24440	1219.75	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220127	269.7	269.7	261.65	262.6	869231	262.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220127	1371	1438	1371	1420	1064	1420	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20220127	48.8	49.45	47	48.2	1352733	48.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220127	69.7	70	61.65	66.8	143932	66.8	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220127	154.85	154.85	148	149.75	4769413	149.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220127	131	131.55	128.1	129.55	249100	129.55	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220127	189.8	220.8	187.1	216.65	5580208	216.65	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220127	142	144.05	140.95	141.3	12310614	141.3	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20220127	5.2	5.2	5.2	5.2	112194	5.2
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220127	3150	3197.95	3102.25	3137.5	24668	3137.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220127	68.4	68.55	66.2	67.3	31806	67.3	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220127	50.85	50.85	49.65	50.4	12268	50.4	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220127	381.8	390	371.75	378.7	5150	378.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220127	606	618.05	580.1	590.65	83509	590.65	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220127	100.5	105.45	97.55	103.8	288610	103.8	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220127	186.8	189	179.35	181.65	23766	181.65	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220127	19.9	20.2	19.55	19.7	509373	19.7	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220127	91.3	91.35	87.15	90.3	3466	90.3	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20220127	1.7	1.7	1.7	1.7	0	1.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20220127	3040	3100	2909.65	3077.45	16939	3077.45	up	up	correct
GATI.NSE	Gati Limited	20220127	197	215	195.9	213.05	1429349	213.05	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220127	1.05	1.05	1.05	1.05	0	1.05
GAYAPROJ.NSE	Gayatri Projects Limited	20220127	27	27	25.55	25.9	740867	25.9	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20220127	149.45	151.3	148.05	148.7	5334	148.7	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220127	80.9	85.9	80.05	82.8	30227	82.8	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220127	37	37	35.25	36.45	14872	36.45	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220127	379.9	398	371.95	374.6	139601	374.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220127	13.3	13.5	12.65	13.1	395100	13.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220127	67	69.3	66.6	68.65	442744	68.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220127	78.9	81.4	77.2	80.8	292435	80.8	up	up	correct
GEPIL.NSE	GE Power India Limited	20220127	231.5	238.7	231.5	236.7	60398	236.7	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220127	306.9	322.9	305.45	319.75	233565	319.75	up	up	correct
GET&D.NSE	GE T&D India Limited	20220127	124.7	124.7	120.65	121.6	85074	121.6	down	down	correct
GFLLIMITED.NSE	GFL Limited	20220127	68.5	69	66	66.8	41252	66.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220127	3.8	4.1	3.8	4	4605	4	up	up	correct
GHCL.NSE	GHCL Limited	20220127	407.7	449	401.25	443.65	701284	443.65	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220127	146	149.5	145.65	147.05	76514	147.05	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220127	132.8	138.15	132.45	135.25	1334786	135.25	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220127	63.05	63.95	61.65	62.3	3314	62.3	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220127	5205	5295	5175	5209.8	5564	5176.15	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220127	53.25	57.25	52.6	55.65	639380	55.65	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20220127	84.75	86.2	84.1	85.05	290852	85.05	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220127	3.75	3.75	3.75	3.75	0	3.75
GKWLIMITED.NSE	GKW Limited	20220127	554.3	650	554.3	607.95	2924	607.95	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220127	3390	3475	3242.15	3379.25	293369	3379.25	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220127	1664.95	1664.95	1610	1638.1	163913	1638.1	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220127	480	485.5	474.05	476.35	1394447	476.35	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220127	3.75	3.75	3.75	3.75	0	3.75
GLOBAL.NSE	Global Education Limited	20220127	92.55	92.55	88.15	92.55	131300	90.46
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220127	56	57.7	55	57.65	9495	57.65	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220127	14.4	14.75	13.7	13.9	2609981	13.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220127	1480	1519.95	1450.05	1487.2	127498	1487.2	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20220127	577.95	577.95	563	565.8	54835	565.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220127	690.9	698	678.85	690.65	31149	690.65	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220127	99.6	110.7	97.05	110.7	4985424	110.7	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220127	4730	4748	4642.35	4680.3	17911	4679.34	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220127	40.3	40.3	39.05	40	16724976	40	down	down	correct
GNA.NSE	G N A Axles Limited	20220127	533	540	522.05	531.05	62524	531.05	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220127	454	471.8	451.1	467.3	1131050	467.3	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220127	341	352.75	337.3	341.5	19885	341.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220127	315.5	321.8	307.05	315.85	37123	315.85	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220127	1090	1143.4	1075	1094.1	31761	1094.1	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220127	74.6	74.6	74.6	74.6	12016	74.6
GODREJAGRO.NSE	Godrej Agrovet Limited	20220127	516.5	525.5	506.1	519.3	120462	519.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220127	891	891	870.45	879.4	801632	879.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220127	619.1	631.35	614.1	622.1	127139	622.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220127	1624.1	1624.1	1548	1609.95	1505371	1609.95	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220127	3.6	3.6	3.5	3.6	1183306	3.6
GOKEX.NSE	Gokaldas Exports Limited	20220127	379	408	375.15	390.15	713108	390.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220127	39.45	39.8	38.5	38.9	123377	38.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220127	70	75	68.1	72.25	66462	72.25	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220127	42.16	42.16	41.6	41.82	2730577	41.82	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220127	106	110.9	105.45	107.9	10704	107.9	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220127	890	913.2	871	893.2	34852	893.2	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220127	41.9	41.9	41.45	41.6	454995	41.6	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220127	71.6	75.25	68.5	75.25	40878	75.25	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20220127	343.75	354.4	334.5	350.75	33457	350.75	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220127	965	974.95	954.85	963.45	6731	963.45	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220127	272	280	268	277.35	343160	277.35	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20220127	92.95	95.7	92.25	93.4	683454	93.4	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220127	77	80	75.3	78.8	19430	77.46	up	up	correct
GRANULES.NSE	Granules India Limited	20220127	300	300	290	294	2053334	294	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20220127	493	501	482.5	487.65	707706	487.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220127	1697.1	1700	1660.1	1687.05	814635	1687.05	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220127	59.95	63	59.25	62.65	425361	62.65	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220127	317	320.15	306.65	316.45	164620	313.94	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220127	197	214	195.1	204.8	5176776	204.8	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220127	1770	1775	1736.2	1748.35	2602	349.67	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220127	480.4	538.5	479.15	496.5	1293245	495.08	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220127	203.1	209.65	203.1	208.2	116930	208.2	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220127	18.75	20.5	18.75	19.05	16040319	19.05	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220127	1885	1948.05	1845.05	1853.65	46914	1853.65	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220127	1801.1	1875	1801.1	1839.9	17194	1839.9	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220127	1126	1162.95	1106	1128.35	823	1128.35	up	up	correct
GRPLTD.NSE	GRP Limited	20220127	1474	1518.95	1435	1456.55	4374	1456.55	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220127	229.95	235.1	227.55	232.5	154367	232.5	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220127	44.9	45.7	44.2	44.7	57646	44.7	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220127	124.45	126.5	122.55	124.35	1176611	124.35	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220127	302	302	292.9	294.75	514529	294.75	down	down	correct
GSS.NSE	GSS Infotech Limited	20220127	116	122.5	115	117.6	24957	117.6	up	down	incorrect
GTL.NSE	GTL Limited	20220127	16.9	18.4	16.9	18.4	1849230	18.4	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220127	1.9	2.1	1.9	2.1	166440825	2.1	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20220127	252	261.7	246	247.3	113932	247.3	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220127	242	243.55	230.25	236.05	330276	236.05	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220127	670	713.85	666.5	705.2	358341	705.2	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220127	221	221	214.75	219.15	8617	219.15	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220127	691	698.6	666.2	689.55	1631861	689.55	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220127	41.75	43.5	41.05	41.4	2023	41.4	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220127	454	464.95	450.35	462.8	64136	462.8	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20220127	47.9	49.35	47.3	48.6	34522	48.6	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220127	390	418.2	380.55	408.2	170336	408.2	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220127	1419.5	1429.25	1398.45	1422.95	775988	1422.95	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220127	1183.5	1190	1124.35	1124.35	220206	1124.35	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220127	174.25	178	172	174.95	32222	174.95	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220127	21.3	23.7	21	22.1	18106723	22.1	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220127	1030	1040	991	1009.75	45923	1009.75	down	down	correct
HAVELLS.NSE	Havells India Limited	20220127	1175	1179.85	1117	1145.25	2266013	1145.25	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220127	3.65	3.65	3.65	3.65	36540	3.65
HBANKETF.NSE	HDFC Mutual Fund	20220127	383.98	383.98	368.77	379.91	2725	379.91	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220127	66.7	71.1	65.65	70.15	1759868	70.15	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220127	56	59.95	54.45	57.25	15106	57.25	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220127	14	14.9	13.95	14.9	6025745	14.9	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220127	242	243	237.15	239.7	121163	239.7	down	up	incorrect
HCL.NSE	INSYS	20220127	23.75	24.5	23.75	23.9	2819503	23.9	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20220127	1115	1115.95	1070.2	1077.75	8304735	1077.75	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220127	2505.6	2514	2448.6	2503.35	6600059	2503.35	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220127	2234.7	2234.7	2118	2140.75	983786	2140.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220127	1450	1485	1435	1474.95	14308919	1474.95	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220127	625.8	625.9	617.15	621.5	1914985	621.5	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220127	43.09	43.2	42.84	42.97	387006	42.97	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220127	185.42	194.87	181	183.68	293320	183.68	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220127	626.99	626.99	608.05	617.14	11196	617.14	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220127	5	5.25	4.8	5.2	135906	5.2	up	up	correct
HEG.NSE	HEG Limited	20220127	1595	1605.75	1545	1559.35	219813	1559.35	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220127	218.1	224.15	218.1	221.45	60302	221.45	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220127	133	138.25	132	134.65	1374622	134.65	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20220127	694.95	713	685	696.7	69465	696.7	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20220127	145	152.15	145	149.9	28541	149.9	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220127	379	384.35	373	375.9	99405	375.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220127	2733	2770	2689	2715	559824	2715	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220127	2363	2410	2325.05	2392.65	3492	2392.65	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220127	143.95	143.95	138.15	138.15	2621	138.15	down	down	correct
HFCL.NSE	HFCL Limited	20220127	81	84.4	79.95	81.95	16532148	81.95	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220127	609	610	575	578.15	86232	578.15	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220127	2500	2514	2469.95	2483.95	41834	2483.95	down	down	correct
HIKAL.NSE	Hikal Limited	20220127	378.6	389.85	376	377.85	265882	377.85	down	up	incorrect
HIL.NSE	HIL Limited	20220127	4444.9	4524.95	4250	4290.1	25517	4269.9	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220127	29.4	29.4	29.4	29.4	17326	29.4
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220127	237.5	239.35	225	226	303566	226	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220127	482.6	492.85	478.45	489.15	6746500	489.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220127	308	315	308	310.7	1806	310.7	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20220127	67.25	68	65.15	67.65	12556	67.65	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220127	123	123.3	120	122	3537193	122	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220127	12.35	12.7	12.15	12.45	250055	12.45	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220127	21.35	21.35	21.35	21.35	86165	21.35
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220127	193	212.4	191.3	210	1100523	210	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220127	309	312.8	305.55	308.3	3620065	308.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220127	2310	2325.6	2275	2295.35	2620474	2295.35	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220127	309.5	317	309.5	312.95	599365	312.95	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20220127	225.75	228.9	215	220.15	11945	220.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220127	117	118	113.15	114.95	18913	114.95	down	down	correct
HITECH.NSE	Hi	20220127	572	580.3	568	572.2	18957	572.2	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220127	298	298	280.15	286.3	10908	286.3	down	down	correct
HITECHGEAR.NSE	The Hi	20220127	255	256.75	242.95	247.15	22573	247.15	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20220127	6253.85	6339.55	6144.7	6173.3	4968	6173.3	down	down	correct
HLVLTD.NSE	HLV Limited	20220127	10.75	10.95	10.35	10.7	91237	10.7	down	down	correct
HMT.NSE	HMT Limited	20220127	27.2	28.5	27.2	28.35	4436	28.35	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220127	72	74.25	70.9	72.95	94394	72.95	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220127	2060	2099.7	1981.6	1991.9	5793	1991.9	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220127	301.12	305.45	301	301.42	5681	301.42	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220127	741.55	810	741	788.5	50543	788.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220127	41800	43000	40611.25	42281.75	12228	42281.75	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220127	1291.25	1319	1285.1	1295.75	3113	1295.75	up	up	correct
HOVS.NSE	HOV Services Limited	20220127	58.2	61.25	56.95	58.25	6208	58.25	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220127	69	69.55	66.65	68.5	145385	68.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220127	55.9	60.65	55.3	58.5	18961060	58.5	up	up	correct
HSIL.NSE	HSIL Limited	20220127	313	316.8	286.95	309.6	217392	309.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220127	27.35	29.4	27.15	28.65	860746	28.65	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220127	56.3	59.2	56.1	58.7	49143	58.7	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220127	39.7	40.7	39.55	40.35	1073970	40.35	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220127	204	205.2	201	203.9	97758	203.9	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220127	139.4	146.5	137.45	141.9	17017499	141.9	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220127	209.95	212.5	203.8	208.45	9915177	208.45	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20220127	53.2	54	51.85	54	3217	54	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220127	74.65	74.85	72.15	73.1	30796	73.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220127	24.53	24.8	23.99	24.21	257428	24.21	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220127	170.49	171.01	163.71	165.25	137525	165.25	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220127	47.29	47.29	46.34	46.99	110431	46.99	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220127	786.9	801.5	781.05	794.65	23984679	794.65	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220127	376.35	389.7	369.65	379.48	658636	379.48	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220127	188.21	189	183.55	188.75	28296	188.75	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220127	1333.9	1389.95	1318.05	1373.2	809958	1373.2	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220127	42.46	43.03	42.46	42.74	279506	42.74	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220127	1000	1000.01	980	999.99	264015	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220127	137.48	137.48	134.24	135.4	630739	135.4	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220127	113.78	113.99	111.2	112.24	48882	112.24	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220127	190.47	190.47	185.68	187.91	21074	187.91	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220127	191.28	191.28	180.02	184.11	1648399	184.11	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220127	98	99	92.94	94	64827	94	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220127	42	42.87	40.92	41.28	1205774	41.28	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220127	556	556	537	543.35	1360316	543.35	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220127	629.99	629.99	615.3	622.82	6252	622.82	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220127	240	242.7	229.25	233.75	447178	233.75	down	down	correct
ICRA.NSE	ICRA Limited	20220127	3770	3770	3475	3550.35	30963	3550.35	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20220127	47.65	50.95	47.3	49.95	13306931	49.95	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220127	11	11.2	10.6	10.65	330017669	10.65	down	down	correct
IDFC.NSE	IDFC Limited	20220127	61.5	63.15	60.75	62.6	15244926	62.6	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220127	45.1	46.4	44.4	45.95	36296339	45.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220127	178.2	187.46	177.44	180.93	799	180.93	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220127	237.9	237.9	225.5	230.4	18001875	229.44	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220127	732	839.2	725	812.9	112796	812.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220127	1110	1138.65	1090	1097.15	11747	1097.15	down	down	correct
IFCI.NSE	IFCI Limited	20220127	15	16	14.65	15.7	6616050	15.7	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20220127	305	312.9	303.25	306.05	22398	306.05	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20220127	452.5	470.15	439.5	459.35	51156	459.35	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220127	399	399	386.55	393	2879761	393	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220127	624	669.8	620.15	654.8	80180	654.8	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20220127	305.1	317.9	298.35	313.65	608375	310.48	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220127	95	99.7	93.9	95.75	617092	92.88	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220127	1521.8	1539.8	1487.25	1523.15	81763	1523.15	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220127	73.3	73.85	70.55	72.2	666	72.2	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220127	15.6	15.6	15.6	15.6	20703	15.6
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220127	4.9	5.05	4.85	4.9	37602	4.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220127	10.95	11.4	10.65	10.85	145115	10.85	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220127	378	405.7	376.3	396.2	66234	396.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220127	788	788.5	770	779.7	2392	779.7	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220127	1.3	1.3	1.3	1.3	0	1.3
INCREDIBLE.NSE	Incredible Industries Limited	20220127	27.85	27.85	26	26.6	4623	26.6	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220127	23.65	24.95	23.05	24.35	150216	24.35	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220127	195	203	194.15	200.7	3737985	200.7	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220127	216.4	223.15	212.85	219.85	3294891	219.85	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20220127	876.1	919	873.7	906.85	122470	906.85	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220127	4990	4990	4301.1	4564.25	1481806	4564.25	down	down	correct
INDIANB.NSE	Indian Bank	20220127	134	146.9	133.2	145.85	6993098	145.85	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220127	287	306	287	302	3957	302	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220127	217.95	219	212.15	215.05	80053	215.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220127	1925	1935	1838	1862.6	1484512	1862.6	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220127	1950	1974.05	1933.3	1951.8	229101	1951.8	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220127	18.4	18.4	17.1	17.45	14639	17.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220127	525	560	509.15	548.5	51757	548.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220127	399	406.5	393.25	395.45	42893	395.45	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220127	80	81.2	78.1	78.8	547592	78.8	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220127	6.15	6.15	6.15	6.15	0	6.15
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220127	247	248.7	243	245.65	31622	245.65	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220127	245	245	245	245	6716	245
INDOTHAI.NSE	Indo Thai Securities Limited	20220127	352	354.5	344.85	344.85	12963	344.85	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20220127	23.9	23.9	23.9	23.9	90291	23.9
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220127	74.55	75.5	73.4	74.25	215821	74.25	down	down	correct
INDSWFTLAB.NSE	Ind	20220127	76	77.1	72	74.9	109507	74.9	down	up	incorrect
INDSWFTLTD.NSE	Ind	20220127	14.05	14.05	14.05	14.05	12429	14.05
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220127	58.9	60.8	57.7	59.4	256545	59.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220127	874.2	893.6	861.1	888.1	4323258	888.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220127	253.9	254.65	245	249.6	3594666	249.6	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220127	1244	1254.95	1212.05	1219.85	12452	1219.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220127	43.5	46.8	42.55	45.8	10870803	45.75	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220127	542.8	594	516.05	571.9	138624	571.9	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220127	5.1	5.1	5.1	5.1	0	5.1
INFRABEES.NSE	Nippon Mutual Funds	20220127	524.99	524.99	509	516.06	3989	516.06	down	up	incorrect
INFY.NSE	Infosys Limited	20220127	1702	1709.7	1665	1678.6	11231734	1678.6	down	up	incorrect
INGERRAND.NSE	Ingersoll	20220127	1464.8	1488.8	1403.95	1474.5	76960	1474.5	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220127	385	394.2	380.4	391.65	350669	391.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220127	117.3	121.05	117.05	119.75	378607	119.75	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220127	713	713	695	700.6	10279	700.6	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220127	89.95	89.95	89.95	89.95	0	89.95
INTEGRA.NSE	Integra Garments and Textiles Limited	20220127	1.7	1.7	1.7	1.7	0	1.7
INTELLECT.NSE	Intellect Design Arena Limited	20220127	721	752	711.25	732.6	749403	732.6	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220127	93.8	94.9	91	92.05	177418	92.05	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220127	5.2	5.2	5.2	5.2	2428848	5.2
IOB.NSE	Indian Overseas Bank	20220127	20	21.1	19.95	20.9	7150235	20.9	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220127	120.9	123.75	119.8	122.7	8593559	118.66	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220127	430	434.65	425	426.65	135161	422.22	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20220127	1035	1045.7	998.05	1005.5	406915	1005.5	down	down	correct
IPL.NSE	India Pesticides Limited	20220127	297.9	298.65	293.85	295.25	157792	295.25	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220127	231	243.25	227.1	240.6	1762166	240.6	up	up	correct
IRCON.NSE	Ircon International Limited	20220127	44.9	45	44.1	44.5	1334631	44.5	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220127	818.6	824.4	803	813.8	4740612	813.8	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220127	23	23.15	22.8	22.95	7169492	22.95	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20220127	201.4	201.4	195.8	198.35	895	198.35	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220127	722.65	730	691	700.65	1155445	700.65	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220127	219.9	226.45	215.3	223.2	35663	223.2	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220127	608	629.55	605.5	620.5	26904	620.5	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220127	47.2	47.2	44.9	46.9	125459	46.9	down	down	correct
ITC.NSE	ITC Limited	20220127	211.25	215.5	211.1	214.6	23149684	209.75	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220127	393.85	403.65	380.8	385	57883	385	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220127	74.1	75.4	72.45	74.55	717053	74.55	up	up	correct
ITI.NSE	ITI Limited	20220127	114	114.55	112.55	113.7	144647	113.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220127	9.1	9.4	8.9	9.2	151695	9.2	up	up	correct
IVP.NSE	IVP Limited	20220127	122.95	123	118.9	121.05	2926	121.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220127	1848.9	1850	1848.9	1850	3	1850	up	down	incorrect
IWEL.NSE	Inox Wind Energy Limited	20220127	742.25	750	721.85	745.7	1357	745.7	up	up	correct
IZMO.NSE	IZMO Limited	20220127	92.7	92.7	87.5	89.35	124174	89.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220127	39.2	41.85	38.5	41.15	4069563	41.15	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220127	70.2	72.65	69.2	69.75	419020	69.75	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220127	163.1	164.75	160	162.15	44843	162.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220127	48.65	49.3	47	48.3	98386	48.3	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220127	125	130.6	123.8	128.95	2032473	128.95	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220127	2.35	2.35	2.35	2.35	499	2.35
JAIPURKURT.NSE	Nandani Creation Limited	20220127	75.2	78.4	74.75	74.8	12767	74.8	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220127	104.75	107.9	103.1	106.45	1562659	106.45	up	up	correct
JASH.NSE	Jash Engineering Limited	20220127	455.1	469.8	449.9	463.25	15220	463.25	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20220127	216	228.75	213	223.45	55157	223.45	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220127	183	188.7	176.95	179.2	96747	179.2	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220127	30.65	30.9	29.5	29.75	103905	29.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220127	103.85	103.85	101	102.25	31760	102.25	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220127	1725	1828	1710	1809.65	176015	1809.65	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20220127	19.15	19.7	18.5	19.7	97500	19.7	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20220127	1515	1555.1	1481.25	1500.35	96969	1500.35	down	down	correct
JCHAC.NSE	Johnson Controls	20220127	1834.5	1834.5	1800	1812.9	5561	1812.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220127	85.95	86.5	83.5	84.2	32243	84.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220127	26.95	27.65	26.95	27.45	109187	27.45	up	up	correct
JIKIND.NSE	JIK Industries Limited	20220127	1	1	1	1	0	1
JINDALPHOT.NSE	Jindal Photo Limited	20220127	349.6	349.6	349.6	349.6	2268	349.6
JINDALPOLY.NSE	Jindal Poly Films Limited	20220127	1040	1063.95	989.4	1049.9	69228	1049.9	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220127	102.85	105.1	101.85	104.5	1041242	104.5	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220127	370	378.45	361.15	375.5	6635808	375.5	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220127	4.3	4.3	4.3	4.3	0	4.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220127	146.95	151.5	143.8	147.25	129886	147.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220127	315.1	334.95	315.1	323.85	207711	323.85	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220127	24.4	25.3	23.8	24.25	31958	24.25	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220127	39.5	41.7	39.5	41.2	2512721	41.2	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220127	115	116.3	115	116.3	20189	116.3	up	up	correct
JIYAECO.NSE	Jiya Eco	20220127	3.65	3.65	3.65	3.65	0	3.65
JKCEMENT.NSE	J.K. Cement Limited	20220127	3360	3366	3200	3231.8	71426	3231.8	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220127	163.65	165.55	160.4	163.2	131351	163.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220127	560	583	559.1	569.25	79586	569.25	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220127	210.5	213.4	205.7	211.3	575930	211.3	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220127	138	138	133.9	134.85	707697	134.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220127	85.7	85.7	82.1	83.4	60527	83.4	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20220127	99.5	102	96.8	98.3	147533	98.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220127	71	71.7	70	70.7	570326	70.7	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220127	2.75	2.75	2.75	2.75	0	2.75
JOCIL.NSE	Jocil Limited	20220127	192.15	203	188.55	196.75	8101	196.75	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220127	10.2	10.45	10	10.15	13570712	10.15	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220127	3.4	3.7	3.4	3.6	22176482	3.6	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220127	375.95	375.95	375.95	375.95	858	375.95
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220127	8.9	9.4	8.7	9.25	140855966	9.25	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220127	200	205.9	195.2	204.1	1103791	204.1	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220127	388.55	390	360	387.3	247572	387.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220127	304.95	312	297.1	298.85	2092241	298.85	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20220127	3936.3	3972.8	3876	3926.4	354	3926.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220127	35.4	36.9	35.15	36.35	1981456	36.35	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220127	619	632.15	612.05	626.1	4760551	626.1	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220127	88	91.65	87.5	89.1	118447	89.1	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220127	3424.8	3424.8	3134.75	3243.05	1663947	3243.05	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220127	667.9	680.65	645	655.9	30335	655.9	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220127	546.4	554.3	534	538.1	360453	535.77	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220127	536.6	540	525	526.1	52895	526.1	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20220127	8.25	8.25	7.85	7.95	896410	7.95	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220127	435	435	412.02	423.39	358434	423.39	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220127	896.85	918	871.05	904.15	1723347	904.15	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20220127	137.1	138.1	136.1	137.05	196791	137.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220127	19.15	19.75	19.15	19.4	176600	19.4	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220127	493.5	517.15	493.45	497.2	94330	497.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220127	1260	1282	1239.95	1274.3	192042	1274.3	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220127	234	236.25	226.05	229.75	16688	229.75	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220127	409	413.7	395.05	399.35	206176	399.35	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220127	197.15	197.15	180.1	187.2	316	187.2	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220127	66.45	66.45	65.2	65.65	540528	65.65	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220127	49.65	49.65	47.55	48.4	19982	48.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220127	210.2	220.9	210.2	218.75	37913	218.75	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220127	14.25	15.65	14.25	14.8	27097	14.8	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220127	155	155	149	153	8795	153	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220127	134.05	139.5	131.65	136.8	19321	136.8	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220127	575.2	579.75	568	569.65	48537	569.65	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220127	141.45	148	134.4	138.95	9613	138.95	down	down	correct
KARDA.NSE	Karda Constructions Limited	20220127	15.8	15.9	15.5	15.55	1495470	15.55	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220127	29.45	29.45	28.55	29	5993	29	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220127	45	47.25	45	47.05	2841510	47.05	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220127	6.35	6.35	5.75	6.35	457716	6.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220127	15	15	15	15	6867	15
KAYA.NSE	Kaya Limited	20220127	435.3	447.5	419.55	430.85	11677	430.85	down	down	correct
KCP.NSE	The KCP Limited	20220127	137	137.85	133.65	135.7	180612	135.7	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220127	27	27.95	26.8	27.5	535660	27.5	up	up	correct
KDDL.NSE	KDDL Limited	20220127	998	1015	973.75	985.55	20211	985.55	down	down	correct
KEC.NSE	KEC International Limited	20220127	497.5	500.8	472.3	479.6	198931	479.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220127	25.95	26.8	25	26.45	131150	26.45	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220127	19.95	21.95	19.95	20.1	21767	20.1	up	down	incorrect
KEI.NSE	KEI Industries Limited	20220127	1100	1130	1098.3	1102.15	481446	1099.64	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220127	105.5	105.5	105.5	105.5	188276	105.5
KENNAMET.NSE	Kennametal India Limited	20220127	1872	1947.55	1871.1	1936.3	6010	1936.3	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220127	121.35	129.95	121.35	121.35	14257	121.35
KESORAMIND.NSE	Kesoram Industries Limited	20220127	66	67.05	64.35	66.05	855742	66.05	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220127	97	101.55	87.6	101.05	10546	101.05	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20220127	261	269.95	258.25	263.15	52216	263.15	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220127	107.95	118.05	104	118.05	1598437	118.05	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220127	46.25	46.25	46.25	46.25	3365	46.25
KHANDSE.NSE	Khandwala Securities Limited	20220127	26.5	26.5	26.4	26.4	2845	26.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220127	1717	1800	1717	1759.4	736	1759.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220127	231.05	232.95	227	229.25	3656	229.25	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220127	1355	1400	1322.55	1371.55	90960	1371.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220127	1364.95	1365	1266.6	1342.7	23848	1342.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20220127	248	249	241.2	243.7	27344	243.7	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20220127	508	530.7	502.5	508.45	243143	508.45	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220127	190.55	195.5	188.3	192.15	139034	190.09	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220127	350	364.8	341	351.5	9075	351.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220127	172	173.7	170	171.85	135682	171.85	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20220127	1476.05	1549	1460	1517.45	3339	1517.45	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220127	241.9	254.7	239	250.2	754470	250.2	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220127	225.8	239	225.3	237.15	233457	232.96	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220127	31.4	33.2	30.5	32.45	761013	32.45	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220127	298	306.1	288.35	298.1	811500	298.1	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220127	64.35	64.8	63.05	64.1	98897	64.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20220127	300	306.8	295.3	301.05	291748	301.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20220127	283.95	290	279	287.55	121715	287.55	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220127	1840	1898.55	1821.15	1889.25	3718619	1889.25	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220127	381.62	387	370.2	383.84	271917	383.84	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220127	182	182	178.3	180.83	72031	180.83	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220127	97.22	98.49	95.18	95.69	22987	95.69	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220127	271	289.9	266.3	285.82	31027	285.82	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220127	38.5	39.6	38.1	38.8	429061	38.8	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220127	102.8	113	99.3	109	731483	109	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220127	104.95	104.95	99.7	101.85	10834	101.85	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220127	463.95	474.2	453	474.2	100983	474.2	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220127	649	659.35	626.85	633.05	1879733	631.75	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220127	635	655	632	638.45	389845	638.45	up	up	correct
KRBL.NSE	KRBL Limited	20220127	239	242.5	232.7	235.1	244044	235.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220127	174.8	179	168	178.15	20635	178.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220127	7.55	7.55	6.85	6.9	82941	6.9	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220127	175.9	175.9	168.6	170.55	4845	170.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220127	665	719.95	645	678.85	55255	678.85	up	down	incorrect
KSB.NSE	KSB Limited	20220127	1235	1268	1208.05	1219.95	17353	1219.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220127	545.7	555.2	540	552.3	74673	552.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20220127	317	325.55	309.35	317.2	124112	317.2	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220127	62.9	66.85	62.45	65.7	2558579	65.7	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220127	83	87.8	81.95	84.5	28579	84.5	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220127	73.3	73.4	70.2	72.45	10005439	72.45	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220127	8.7	9.45	8.7	9.05	8368	9.05	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220127	2950	2950	2818.8	2837.55	346597	2837.55	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220127	105.15	113.6	105.15	111.7	46754	111.7	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220127	374.9	426	372	414.65	1051635	413.06	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220127	71.4	71.95	68.25	68.95	185604	68.95	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220127	470	475.4	440	464.7	8426311	464.7	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220127	10651	11250	10569.3	11222.65	16088	11222.65	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220127	46.4	47.7	46.25	46.55	1460848	46.55	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220127	136.45	136.45	134	135.45	1087	135.45	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220127	700	710	673	676.35	182265	676.35	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220127	14.4	14.4	14.4	14.4	130304	14.4
LIBAS.NSE	Libas Consumer Products Limited	20220127	29.3	31.15	29	30.05	199992	30.05	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220127	158.25	160.95	156.65	159.15	73973	159.15	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20220127	339.9	347.9	329.65	345.5	5402870	345.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220127	22.33	22.8	21.73	22	15792	22	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20220127	185.9	186.9	180.4	183.75	2650	183.75	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20220127	625	625	607.25	616.34	65433	616.34	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220127	189.9	189.9	180.66	183.4	238328	183.4	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220127	333	358.7	332.2	349.65	122339	349.65	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220127	349	353.75	347	352.5	53878	352.5	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20220127	267	298.4	265.5	283.15	86771	283.15	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220127	2650.25	2716.65	2635.1	2664.4	66686	2664.4	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220127	1000	1000.01	999.35	1000	1872884	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220127	999.99	1000.01	999.99	1000	24522	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20220127	1279	1315	1227	1267.15	335354	1267.15	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220127	75	77.55	74.15	75.35	142752	75.35	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220127	49.8	53.75	49	53.75	103031	53.75	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220127	158.8	162	156.6	159	18158	159	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20220127	10.4	10.4	10.4	10.4	18774	10.4
LSIL.NSE	Lloyds Steels Industries Limited	20220127	18.6	18.6	18.6	18.6	589662	18.6
LT.NSE	Larsen & Toubro Limited	20220127	1914.55	1922	1867	1910.85	2932713	1910.85	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220127	6000	6000	5722	5745.7	548141	5745.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220127	4560	4560	4313.15	4355.4	434640	4355.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220127	1120	1123.55	1093.95	1106.5	9668	1106.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220127	195.9	202.75	192.8	199.35	283529	199.35	up	up	correct
LUPIN.NSE	Lupin Limited	20220127	913.55	913.55	881.95	888.1	1677902	888.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220127	2700	3027.35	2420	2796.4	1658516	2796.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220127	417	434	412.05	428	537009	428	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220127	190.35	190.35	190.35	190.35	9119	190.35
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220127	6.65	6.65	6.05	6.65	65647	6.65
M&M.NSE	Mahindra & Mahindra Limited	20220127	845.6	862.85	841.2	858.05	2927566	858.05	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220127	153.35	159.95	150.25	156.6	3823044	156.6	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220127	110	112.9	109.1	111.15	14443	111.15	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220127	232.6	250.6	232.6	244.35	10555	244.35	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220127	54.5	54.75	50.8	54.2	4791	54.2	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220127	9.6	10.1	9.6	9.8	53011	9.8	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220127	34.6	36.15	33.9	34.95	506525	34.95	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220127	291.8	302	271.25	294.55	70810	294.55	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220127	13.5	13.55	12.95	13	135606	13	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20220127	19.8	21.3	19.65	21	8412940	21	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220127	105.9	105.9	97.05	100	2761	100	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220127	77.65	82	77.65	81.85	10521	81.85	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220127	113.3	113.3	110.05	112	50406	112	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220127	85.1	88.15	85	85.5	12278	85.5	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220127	212	216.95	208	209.15	345231	209.15	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220127	240.9	249.9	237.95	242.3	78419	242.3	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220127	654.4	670.1	650	659.85	78225	659.85	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220127	3645	3659.2	3571.1	3628.1	9461	3628.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220127	524.1	528.7	516.8	521.6	54377	521.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220127	975	977	951.2	963	57697	963	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220127	32	32.75	31.65	32.1	17986	32.1	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220127	179.49	179.49	174	176.6	388549	176.6	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220127	25.25	25.35	24	24.75	50761	24.75	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220127	37.65	37.65	37.65	37.65	18614	37.65
MANAKSIA.NSE	Manaksia Limited	20220127	72.7	76.65	71.6	75.95	159809	75.95	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20220127	45.4	47.3	43.4	45	159663	45	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220127	113.25	113.7	110	112	190363	112	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220127	150.05	154.3	148.65	153.35	3502885	153.35	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220127	131	134	130.25	131.2	19323	131.2	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220127	74.75	76.55	73.9	75.95	325370	75.95	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220127	380	401.3	376.9	397.6	24844	397.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220127	100.95	101	99	99.8	78519	99.8	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220127	114.7	115	109.35	112.15	434190	112.15	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220127	18.9	19.55	18.1	18.75	16430	18.75	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220127	120.1	124	117.55	120.55	70711	120.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220127	98.55	100.35	95.7	99.35	24917	99.35	up	up	correct
MARICO.NSE	Marico Limited	20220127	470	470	455.65	463.25	2019041	457.47	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220127	37.25	37.3	36	36.3	177875	36.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220127	56.8	57.25	55.4	56.35	791860	56.35	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20220127	8656	8971.65	8400.05	8820.2	2899559	8820.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220127	528.95	537.65	495.75	504	93170	503.01	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220127	37.55	37.7	37.55	37.65	576	37.65	up	up	correct
MASTEK.NSE	Mastek Limited	20220127	2700	2718	2580	2598.35	79463	2591.56	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220127	801	814.7	786.6	791.85	14315	791.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220127	78	84.8	78	83.5	169907	83.5	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220127	377	379.7	362.1	374.75	972451	374.75	down	down	correct
MAXIND.NSE	Max India Limited	20220127	75.15	76.5	75.15	75.7	230086	75.7	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220127	117.05	119.8	114.55	115.1	222981	115.1	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220127	466	484.4	462.35	477.65	63503	477.65	up	up	correct
MAZDA.NSE	Mazda Limited	20220127	583	610	555	596.55	17873	596.55	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220127	261.5	268	261	266.3	184519	266.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220127	181.2	196.7	172.75	190.65	93754	190.65	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220127	10.45	10.45	9.85	9.9	411986	9.9	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220127	37	37	34.95	35	197013	35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220127	103.9	103.9	98.55	101.6	4828	101.6	down	down	correct
MCDOWELL.NSE	N	20220127	874.8	874.8	823.3	842.1	3179684	842.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20220127	33.1	33.5	32.55	33.05	29740	33.05	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220127	29.5	30.35	28.5	29.9	1071740	29.9	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220127	1520	1561	1515	1554.95	715431	1554.95	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20220127	62.85	69.45	62.85	69.45	625569	69.45	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220127	5.2	5.2	5.2	5.2	0	5.2
MENONBE.NSE	Menon Bearings Limited	20220127	97.45	100.95	94.3	95.85	166775	95.85	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20220127	23.25	24.4	22.8	23.4	735631	23.4	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20220127	3.15	3.2	3	3.05	1025715	3.05	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220127	6.6	6.6	6.2	6.2	14311	6.2	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220127	2526.7	2546.85	2428.25	2450.15	183632	2450.15	down	up	incorrect
MFL.NSE	Meghmani Finechem Limited	20220127	894	924.65	886.75	924.65	141134	924.65	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220127	885	903.8	862.7	894.3	865685	894.3	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20220127	139.4	143	138.95	141.9	70000	141.9	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220127	816.7	822.2	796.65	808.95	593278	808.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220127	207.4	210.5	204.1	207.9	166860	207.9	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220127	181.15	184.5	181	183.45	85412	183.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220127	199	208.4	194.1	206.05	2089857	205.71	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20220127	972.45	1012	953.35	996.15	871083	996.15	up	up	correct
MINDSPACE.NSE	RR	20220127	341	349	338.01	346.52	106739	346.52	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20220127	186.05	186.05	186.05	186.05	9266	186.05
MINDTREE.NSE	Mindtree Limited	20220127	3790	3790	3555	3585.2	1469949	3585.2	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20220127	27.85	29.45	27.3	29.45	649060	29.45	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220127	141	147.25	137.55	141.85	913734	141.85	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220127	19.2	19.2	19.2	19.2	27711	19.2
MMFL.NSE	M M Forgings Limited	20220127	663	685	661.55	671.3	12586	671.3	up	up	correct
MMP.NSE	MMP Industries Limited	20220127	165.7	169	156.15	161.1	30408	161.1	down	down	correct
MMTC.NSE	MMTC Limited	20220127	49.4	53.45	48.55	52.55	20279632	52.55	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220127	72	78.9	72	78.45	1593	78.45	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220127	83.95	84.55	81.65	83.5	44935	83.5	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220127	18	18.65	17.2	18.55	40924	18.55	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220127	7.5	7.5	7.5	7.5	0	7.5
MOIL.NSE	MOIL Limited	20220127	170	171.05	168.3	169.8	207194	169.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220127	30	33.95	29	33	5693733	33	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220127	111.9	114.3	107.75	112.75	676401	112.75	up	up	correct
MOLDTECH.NSE	Mold	20220127	84	85.55	80.05	81.25	83568	81.25	down	down	correct
MOLDTKPAC.NSE	Mold	20220127	720	736.25	699	705.95	62990	705.95	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220127	106.32	120.1	103.25	105.88	2017274	105.88	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220127	585	608.85	585	600.15	50880	600.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220127	23.25	25.25	23.25	24.9	15346	24.9	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220127	50.7	51.35	49.85	50.7	1045505	50.7
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220127	176	176	170.15	174.15	5678221	174.15	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220127	890	904.75	875.05	897.6	90885	890.78	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220127	27.8	28.5	26.45	26.65	7381	26.65	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220127	3001.05	3034.95	2890.5	2934	956035	2934	down	up	incorrect
MPSLTD.NSE	MPS Limited	20220127	709.45	710.85	680	688.65	15286	688.65	down	up	incorrect
MRF.NSE	MRF Limited	20220127	70120	71049	69459.55	70712.65	10272	70712.65	up	up	correct
MRO.NSE	TEK	20220127	62.7	64.85	60.1	64.3	9515	64.3	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220127	41	43.8	41	43.4	3098354	43.4	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220127	14.6	14.7	13.2	14.25	1633064	14.25	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220127	321.25	333	321.25	330.45	199064	330.45	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220127	2120	2208.2	2110.4	2144.2	86099	2144.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220127	11.45	11.8	11.1	11.25	261965	11.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220127	27.35	28.9	27.1	28.75	4324632	28.75	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220127	26.65	26.65	26.65	26.65	0	26.65
MUKANDLTD.NSE	Mukand Limited	20220127	121	130.75	121	125.5	43425	125.5	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220127	42	43.35	40.65	42.45	13951	42.45	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20220127	53.95	54.25	52.7	53.3	92970	53.3	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220127	123.8	124.5	119.9	121.95	76798	121.95	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220127	28.7	30.4	28.7	30.05	104667	30.05	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220127	340.8	350	337.5	346.6	8322	346.6	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220127	1460	1460	1405	1435.55	635964	1435.55	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220127	94	95	91.2	93.05	189131	92.89	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220127	13.5	13.7	12.9	13.6	864248	13.6	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220127	15.1	16.5	15	15.9	41346	15.9	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220127	42.3	43.45	42	43.25	17748	43.25	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220127	414.95	421.05	402.1	417.15	9819	417.15	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220127	139.8	142.9	134.8	141.7	34635	141.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220127	334.7	350	322.8	346.2	52285	346.2	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220127	581.05	610.1	556.05	610	35362	610	up	up	correct
NAM.NSE	INDIA	20220127	330	333.7	317.95	324.4	765961	324.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220127	880.45	887.6	868	884.05	117732	884.05	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220127	262.95	273.4	258.5	260.65	68169	260.65	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20220127	104.9	107.2	103.1	106.25	22428747	106.25	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220127	6.45	6.45	6.45	6.45	0	6.45
NAUKRI.NSE	Info Edge (India) Limited	20220127	4498	4498	4285.05	4394.15	684253	4394.15	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220127	3810	3810	3660.15	3735.15	102255	3735.15	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220127	42.65	43.85	41.8	42.9	311042	42.9	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20220127	92.35	93.5	89.3	93.05	378658	93.05	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220127	2165	2267.95	2153.85	2173.4	348528	2173.4	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220127	45.4	46.5	45.1	45.75	6707532	45.75	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220127	2261.85	2261.85	2261.85	2261.85	1	2261.85
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220127	113.8	120.25	112.65	119.25	414058	119.25	up	up	correct
NCC.NSE	NCC Limited	20220127	68.9	72.5	68.55	71.2	4598449	71.2	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20220127	200.9	204.65	196.25	203.9	143182	203.9	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220127	1315.65	1392	1315	1348.95	106	1348.95	up	up	correct
NDL.NSE	Nandan Denim Limited	20220127	152	152	146.3	146.75	82649	146.75	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220127	431	435.2	415.4	420.25	15212	420.25	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20220127	108.05	119.65	104	117.6	292232	117.6	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220127	23.7	24.15	22.6	23.85	264128	23.85	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220127	32.2	33.8	32.15	32.75	820011	32.75	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20220127	82.9	84.9	82.25	82.7	84313	82.7	down	up	incorrect
NELCO.NSE	Nelco Limited	20220127	759.15	777	750	763.55	28298	763.55	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220127	1671.25	1713.6	1657	1695.25	53639	1695.25	up	up	correct
NESCO.NSE	Nesco Limited	20220127	572	575	563.15	572.45	35043	572.45	up	up	correct
NETF.NSE	Tata Mutual Fund	20220127	177	181.99	175	177.59	233641	177.59	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220127	77	77	73	73.48	23522	73.48	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220127	45.4	46.4	44.3	44.5	2744	44.5	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220127	22.62	22.62	22.13	22.24	45078	22.24	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220127	181.69	185	176.61	179.48	5374	179.48	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220127	99.59	99.59	96	96.85	12328	96.85	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220127	78.25	81.9	78.2	81.9	1603814	81.9	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20220127	1500	1506.4	1419.4	1464.65	25976	1464.65	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220127	577	587.15	564.65	578	115985	578	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220127	8.2	8.2	8.2	8.2	0	8.2
NFL.NSE	National Fertilizers Limited	20220127	55.35	57	54.85	56.3	1083651	56.3	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220127	218.35	241.25	218.35	223.5	34790	223.5	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20220127	633	644.55	631	636.4	96753	636.4	up	down	incorrect
NHPC.NSE	NHPC Limited	20220127	29.9	31.45	29.85	29.95	3808475	29.95	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220127	136	139.8	135.1	136.9	215777	136.9	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220127	24.05	24.05	22.95	23.4	11053	23.4	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220127	194	194	182.7	185.33	5945584	185.33	down	down	correct
NIITLTD.NSE	NIIT Limited	20220127	380	380.55	369	374.45	1785513	371.86	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220127	7.3	7.95	7.25	7.9	3307941	7.9	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20220127	4.4	4.7	4.3	4.7	904338	4.7	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20220127	2300	2320	2270.15	2311.35	2588	2311.35	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220127	490.5	492.45	470.75	484.9	6164	484.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220127	33.4	33.4	32.25	32.85	6602	32.85	down	up	incorrect
NITCO.NSE	NITCO Limited	20220127	28.85	29.65	28.85	29.15	46766	29.15	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220127	2.6	2.6	2.6	2.6	56843	2.6
NITINSPIN.NSE	Nitin Spinners Limited	20220127	285	300	283.15	299.55	258103	298.14	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220127	79	79	72.9	73.45	24266	73.45	down	down	correct
NKIND.NSE	N.K Industries Limited	20220127	38	38.1	36.15	36.2	1061	36.2	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220127	64.9	65.65	64	65.1	2043987	65.1	up	up	correct
NMDC.NSE	NMDC Limited	20220127	135	136.55	132.8	134.2	10404432	134.2	down	down	correct
NOCIL.NSE	NOCIL Limited	20220127	227	231.8	224.5	225.95	490355	225.95	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220127	8	8.15	7.6	8.15	132808	8.15	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220127	9	9.05	8.7	9	1690	9
NOVARTIND.NSE	Novartis India Limited	20220127	741.35	741.35	726	734.4	8058	734.4	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220127	198	198	190.5	193.74	327	193.74	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20220127	257.4	268.45	251.95	263.6	30677	263.6	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220127	162.85	163.95	159	161.5	166079	161.5	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220127	1599	1599.75	1531.05	1581.35	1708	1581.35	down	down	correct
NTL.NSE	Neueon Towers Limited	20220127	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220127	134.2	136	133.15	135	18760325	131.17	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220127	560	576.35	551.95	567.75	89831	567.75	up	up	correct
NURECA.NSE	Nureca Limited	20220127	1698	1864.6	1610	1801.05	46299	1801.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220127	458.75	458.75	440.8	450.8	315911	450.8	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220127	416.5	418.35	404.65	407.1	52906	407.1	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20220127	704.9	742.95	694	730.45	24028	730.45	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220127	884	892	871	886.5	1212694	886.5	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220127	915	945	914.55	940.3	4967	940.3	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220127	3450.05	3475	3346.4	3419.55	182500	3419.55	down	up	incorrect
OIL.NSE	Oil India Limited	20220127	225.5	235.9	223.5	229.85	4040568	229.85	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220127	8.75	9.5	8.75	9.2	28652	9.2	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20220127	759.95	777	750.45	762.05	167901	762.05	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220127	52.15	55.25	51.5	54.1	21424	54.1	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20220127	91.9	96.95	89.75	91.45	527195	91.45	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20220127	46.9	49.6	45.1	47.6	243105	47.6	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220127	34.5	36.05	34.5	34.55	142169	34.55	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220127	15.85	15.85	14.55	15.2	28155	15.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220127	12.1	12.7	11.5	12.65	341805	12.65	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220127	165.1	168.75	164.5	165.7	25936832	165.7	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220127	145	150.8	144.1	146.75	1338960	146.75	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220127	331.35	344.15	328.15	334.8	25435	334.8	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220127	288	295.9	288	291.5	31075	291.5	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220127	2.85	2.85	2.85	2.85	0	2.85
ORBTEXP.NSE	Orbit Exports Limited	20220127	97.8	104.9	96.5	101.8	197038	101.8	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220127	394	394	381.2	388.6	5604	388.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220127	36.4	37.6	36.35	37.1	167274	37.1	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220127	29.45	30.6	28.95	29.95	116166	29.95	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220127	11.25	12.1	11.25	11.85	83348	11.85	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20220127	379.7	390	371.2	379.9	18394	379.9	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220127	168.7	171.7	163.7	167.9	386718	167.17	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220127	334.1	344	333	340.15	292329	339.38	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220127	51	56.9	50.95	55.4	467319	55.4	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220127	76	76	72.75	74.85	8971	74.85	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220127	30.8	31.4	30.1	31.2	661194	31.2	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220127	2775.1	2810	2590.75	2707.4	22565	2707.4	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20220127	1.5	1.5	1.5	1.5	0	1.5
ORTINLAB.NSE	Ortin Laboratories Limited	20220127	31.15	33.55	30.45	32.4	115194	32.4	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220127	30	31.15	29.05	31.15	101029	31.15	up	up	correct
PAEL.NSE	PAE Limited	20220127	5.6	5.6	5.6	5.6	0	5.6
PAGEIND.NSE	Page Industries Limited	20220127	41150	41232.55	39201.5	40804.35	27190	40804.35	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220127	732	735	717.5	731.45	24313	731.45	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220127	84	86.8	80	81.75	932	81.75	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20220127	289.4	303.85	280.1	303.85	42030	303.85	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220127	210.9	220	206.55	218.05	242736	218.05	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220127	65.9	68	62.05	66.35	4895	66.35	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220127	288	297.9	285	295.35	151601	295.35	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220127	175.9	179.95	166.25	170.9	37700	170.9	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220127	13.6	14	13.15	13.7	89074	13.7	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220127	113.1	115.5	112	113	247149	113	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220127	19.8	20.85	18.95	20.5	725187	20.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220127	27.7	28	27	27.15	768567	27.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220127	17.25	17.75	16.55	16.95	93949	16.95	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20220127	25.15	25.8	25.05	25.4	675723	25.4	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220127	40.35	40.75	39.5	40.25	73841	40.25	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220127	3.95	3.95	3.95	3.95	0	3.95
PDSMFL.NSE	PDS Multinational Fashions Limited	20220127	1705	1789	1667.4	1694.85	10268	1694.85	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20220127	19.35	20.3	19.35	20.15	164328	20.15	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20220127	2349.95	2349.95	2248.6	2305.4	1043214	2305.4	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220127	39.75	41.4	39.5	40.6	1000593	40.6	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220127	13.45	13.9	12.85	13.75	124281	13.75	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220127	4134.95	4160.05	3993.6	4066.8	586873	4066.8	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20220127	213.4	213.85	210	212	10444720	212	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220127	117.9	119.7	116.9	118.95	6994642	118.95	up	up	correct
PFIZER.NSE	Pfizer Limited	20220127	4527	4527	4410	4436.3	33083	4436.3	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220127	69.45	69.45	66.55	69.45	352937	69.45
PFS.NSE	PTC India Financial Services Limited	20220127	19.3	20.25	18.9	19.5	2602726	19.5	up	up	correct
PGEL.NSE	PG Electroplast Limited	20220127	736.2	794	721.25	780.9	70375	780.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220127	14652	14845	14550	14593.9	5022	14500.82	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20220127	5051	5077.75	5040	5053.8	4736	5053.8	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220127	509	570	499.05	551.35	155726	551.35	up	up	correct
PGINVIT.NSE	IV	20220127	131.3	131.3	129.83	129.97	1124313	129.97	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20220127	234.35	237.9	230.6	233.35	733699	223.53	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220127	940	949.3	911.55	943.6	319579	943.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220127	2550	2576.65	2447.7	2460.9	2000581	2460.9	down	down	correct
PIIND.NSE	PI Industries Limited	20220127	2425	2425	2333.55	2373.5	516832	2370.71	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220127	1807	1839	1794	1826.05	2579	1826.05	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220127	11.9	13.1	11.9	12.8	1402530	12.8	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220127	174	174	165.35	170.4	28422	170.4	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220127	64	65.1	62.8	63.5	219914	63.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220127	254.9	271.25	252	270.55	193780	270.55	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220127	288.5	297	284.95	290	279	290	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220127	245	245.45	238.5	240.95	6938	240.95	down	down	correct
PNB.NSE	Punjab National Bank	20220127	39	41.45	38.8	41.15	120678533	41.15	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220127	64	64.85	63	63.9	292989	63.9	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220127	400.1	432	400.1	422.5	394862	422.5	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220127	55.5	56.3	52	55.65	37153	55.65	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220127	276.9	291.25	276	282.3	485733	282.3	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220127	217	224.9	202.85	213.55	8676	213.55	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220127	320.35	320.35	306.95	310.9	8728	310.9	down	down	correct
POKARNA.NSE	Pokarna Limited	20220127	699	745	690.55	737	103672	737	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20220127	2460	2504.95	2380.2	2489.05	581542	2489.05	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20220127	865	921	865	908.5	102037	908.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220127	1763	1807	1734.5	1754.55	95213	1754.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220127	254.3	263	246.65	258.15	29147	258.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220127	263.65	279.85	260	274.05	6086800	274.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220127	218	219.3	212.35	214.85	21384355	214.85	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220127	3218	3330	3046	3109.35	226369	3109.35	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220127	936.25	936.25	910.05	927.05	11363	927.05	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220127	239	239.8	233.2	237.35	9789	237.35	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220127	163.5	163.5	159.3	160.75	88417	160.75	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20220127	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220127	21.25	21.5	19.75	19.85	91174	19.85	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20220127	410	427	406	417.85	1135553	417.85	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20220127	57.7	59.55	56.95	58.75	552920	58.75	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220127	6.7	6.95	6.7	6.7	3973881	6.7
PRAXIS.NSE	Praxis Home Retail Limited	20220127	63.05	69.5	62.9	69.25	73389	69.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220127	167.6	173.5	166.6	169	242786	169	up	up	correct
PRECOT.NSE	Precot Limited	20220127	347.95	348.25	335.1	340.85	23110	340.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220127	115.55	121	112	116.85	779494	116.35	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220127	300.5	315.4	300.5	315.4	128902	315.4	up	up	correct
PREMIER.NSE	Premier Limited	20220127	8.25	8.25	8	8	13763	8	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220127	89	90.7	84	85.25	22892	85.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220127	48.4	53.5	44.5	50.5	2990603	50.5	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220127	488	496.9	478.15	491.95	921118	491.95	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220127	127.95	127.95	124.5	126.4	784634	126.4	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20220127	115	115	110.2	113.05	12936	113.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220127	684.9	684.9	658.95	673	269330	673	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220127	18.4	18.9	17.6	18.15	287505	18.15	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220127	2075	2179.7	1990	2023.5	50664	2023.5	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220127	31	31.2	30	30.45	105461	30.45	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220127	137.95	141.25	135	135.7	435750	135.7	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220127	16.3	17.5	16.2	17.2	1100318	17.2	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20220127	519	587.7	505.4	578.05	2327482	578.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220127	29.11	31.81	29.11	31.67	4649758	31.67	up	down	incorrect
PTC.NSE	PTC India Limited	20220127	94	96.45	91.3	94.5	1550817	94.5	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220127	34.45	35.65	33.6	35.05	186513	35.05	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220127	1554	1589.95	1498	1544.15	33585	1544.15	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220127	3.1	3.1	2.95	2.95	235463	2.95	down	down	correct
PURVA.NSE	Puravankara Limited	20220127	137.9	141.3	133.5	139.3	156200	139.3	up	up	correct
PVR.NSE	PVR Limited	20220127	1520	1590.85	1520	1536.15	1485798	1536.15	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220127	41.61	41.69	41.28	41.44	119406	41.44	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220127	1778	1788	1764	1786	69	1786	up	up	correct
QUESS.NSE	Quess Corp Limited	20220127	740	740	719.5	723.7	142074	723.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220127	206.85	213.45	200.4	211.4	168909	211.4	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220127	1.7	1.7	1.7	1.7	0	1.7
RADAAN.NSE	Radaan Mediaworks India Limited	20220127	1.7	1.7	1.7	1.7	133854	1.7
RADICO.NSE	Radico Khaitan Limited	20220127	1098.55	1116.6	1063	1069.55	341535	1069.55	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220127	24.95	26.2	24.3	25.2	2479684	25.2	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220127	114.55	114.55	112.5	113.95	498708	113.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20220127	215.75	216.45	209.85	215.05	1677595	215.05	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220127	831.7	839	793.5	800.6	170639	800.6	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220127	195	195	191.25	191.45	12043	191.45	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220127	2300.05	2491.95	2265.5	2491.95	8133	2491.95	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20220127	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220127	27.95	29.75	27.95	29.2	8560	29.2	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220127	40.85	44	40.85	43.1	3387	43.1	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220127	8.25	8.25	8.25	8.25	0	8.25
RALLIS.NSE	Rallis India Limited	20220127	261	264.9	252.4	254.95	320143	254.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220127	19	19.85	18.75	19.75	85335	19.75	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220127	343.05	377.3	341.4	377.25	468249	377.25	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220127	860	860	823.95	845.8	482875	845.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220127	244	245.95	240.25	243.65	44108	243.65	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220127	404.95	410.2	398.6	403.5	43309	403.5	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220127	220	231.3	215	227.5	187307	227.5	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220127	28.5	29	27.5	28.5	911652	28.5
RANEENGINE.NSE	Rane Engine Valve Limited	20220127	296.7	297.95	275	276.75	21482	276.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220127	600	611.5	595.7	606	14557	606	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220127	1910	1920	1885.05	1900.55	4490	1900.55	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20220127	795	819	771.1	777.6	3375740	777.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220127	782	801	742.5	786.25	36799	786.25	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220127	142.9	154.5	141.2	153.15	28611456	153.15	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220127	77.4	79	76.7	78.2	1833589	78.2	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220127	3.6	3.6	3.5	3.55	6288491	3.55	down	down	correct
RECLTD.NSE	REC Limited	20220127	131.5	134.8	130.6	134.4	4532825	128.37	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20220127	154.95	164.9	153.65	163.1	7588027	163.1	up	up	correct
REFEX.NSE	Refex Industries Limited	20220127	127.9	127.9	123.85	126.7	46850	126.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220127	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20220127	1270.45	1283.85	1262.55	1267.5	110454	1267.5	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220127	14.25	14.65	13.9	14.45	978687	14.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220127	2336	2356.1	2311.05	2338.1	9239426	2338.1	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220127	122.25	125	119.3	121.15	1539000	121.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220127	97	100.5	96.05	97.8	1565476	97.8	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220127	219.1	229.7	216.25	225.2	6284	225.2	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220127	31.6	33.1	31.4	32.55	7418605	32.55	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220127	250	259	248.3	254.65	62190	254.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220127	233	234.15	230.05	231.45	20070	231.45	down	down	correct
REPRO.NSE	Repro India Limited	20220127	519.7	524	507	516.15	1268	516.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220127	195.5	198.25	193.25	198.05	157359	198.05	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220127	749.95	798.8	729	783.2	8928	783.2	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20220127	977	994.75	944.8	956.6	31313	956.6	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220127	5.05	5.25	5.05	5.1	573549	5.1	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20220127	417	452.9	407.05	448.15	422833	448.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220127	43.5	44.2	42.8	43.8	281782	43.8	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220127	831.4	888.5	826.7	870.7	644461	870.7	up	up	correct
RITES.NSE	RITES Limited	20220127	268.55	272	265	267.1	98936	267.1	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20220127	9.65	9.65	9.65	9.65	0	9.65
RKEC.NSE	RKEC Projects Limited	20220127	61.5	64.3	61.3	63.05	16524	63.05	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220127	925	953	920.05	935.95	93769	935.45	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220127	2.95	3.25	2.95	3.25	113229	3.25	up	up	correct
RML.NSE	Rane (Madras) Limited	20220127	403.9	403.9	391.95	393.4	25106	393.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220127	3.9	3.9	3.7	3.7	683887	3.7	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20220127	34.45	34.45	34.45	34.45	11711	34.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20220127	89	90.7	88.05	88.9	27493	88.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220127	1241.4	1250.65	1179.05	1215	45576	1215	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220127	3.45	3.55	3.45	3.45	502479	3.45
ROLTA.NSE	Rolta India Limited	20220127	6.9	7.15	6.85	6.95	676083	6.95	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220127	74	74	70.3	73.15	8700	73.15	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220127	1200	1200	1151	1166.4	65235	1166.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220127	135.15	147.4	135.15	144	70066	144	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220127	1568.15	1568.15	1480	1495.55	364531	1493.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220127	618.5	631.55	592	596.45	53287	596.45	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220127	14.35	15.1	14.2	14.8	16984648	14.8	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220127	63	64.45	62	63.45	57280	63.45	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220127	690.8	694.7	675	683.15	19776	683.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220127	42.8	42.8	40.45	40.7	117400	40.7	down	down	correct
RSWM.NSE	RSWM Limited	20220127	483	497	482	491.55	94123	491.55	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20220127	307.2	312	291	307.2	50893	307.2
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220127	52	53.8	51.7	53.1	1366505	53.1	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220127	7.15	7.2	6.8	7.1	9341117	7.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220127	365	385	362.25	372.6	37894	372.6	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220127	847	848.05	831.25	836.75	13057	836.75	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220127	10.1	10.6	9.6	10.6	312465	10.6	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220127	81	81.35	78.8	79.3	18225	79.3	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220127	492	535	486.15	524.3	1650056	524.3	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20220127	29.45	29.45	27.8	28.35	32160	28.35	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220127	35.6	36.3	34.55	35.65	3692802	35.65	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20220127	29.45	29.45	29.45	29.45	0	29.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220127	19	19	19	19	0	19
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220127	2.4	2.4	2.4	2.4	0	2.4
SADBHAV.NSE	Sadbhav Engineering Limited	20220127	37.6	38.45	37.1	38.05	355563	38.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220127	13.9	14.15	13.55	13.75	332752	13.75	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220127	904	915.7	882.8	908.75	8037	908.75	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220127	56	56.5	55	56.4	98762	56.4	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220127	238	244.9	236.25	242.65	60989	242.65	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220127	97	97.1	94.15	96.4	41800442	96.4	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20220127	145.55	147.55	142.85	143.85	7274	143.85	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220127	15.75	16.5	15.15	16.25	105188	16.25	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220127	940	966.9	928.5	937.15	25616	937.15	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220127	12.85	12.95	12.5	12.7	255508	12.7	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220127	218.75	227.9	210	214.6	126999	214.6	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220127	330.9	348.95	302.7	314.2	167536	314.2	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220127	11.45	11.85	11.45	11.45	208534	11.45
SALZERELEC.NSE	Salzer Electronics Limited	20220127	222	229.4	218.65	219.85	120255	219.85	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220127	5.45	5.7	5.45	5.55	45582	5.55	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20220127	13.05	13.05	13.05	13.05	48766	13.05
SANDESH.NSE	The Sandesh Limited	20220127	733.05	747.9	733	742.65	510	742.65	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220127	245	250.7	240.1	248.3	74211	248.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220127	381	385	368.85	372	70546	372	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220127	55.5	58.15	55.1	57.3	400018	57.3	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220127	219	221	213.5	216.2	69761	216.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220127	26.45	26.45	24.65	25.35	45633	25.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220127	7150	7150	6945	7004.95	12213	7004.95	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220127	1.35	1.4	1.35	1.35	7341155	1.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220127	807	819.85	786	813.75	27722	813.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220127	4884.9	4934.95	4688.55	4734.55	16443	4702.97	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220127	67.4	70.75	65.15	69.55	332063	69.55	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220127	1083.15	1091.95	1024.2	1030.75	47367	1030.75	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220127	463.55	477.85	456.1	467	109971	467	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220127	3.8	3.8	3.8	3.8	0	3.8
SATIA.NSE	Satia Industries Limited	20220127	93.9	99	92.8	97.55	258508	97.55	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220127	80.4	81.9	78	79.6	120794	79.6	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220127	418	451	412.8	446.7	108165	446.22	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220127	848	850.2	826.55	844.4	1423748	844.4	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220127	148.95	148.95	144.25	145.05	7095	145.05	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220127	1219	1221.9	1201.85	1211.65	1793456	1211.65	down	down	correct
SBIN.NSE	State Bank of India	20220127	503.55	530.85	503.2	528.95	35409230	528.95	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220127	10.25	10.55	9.75	9.85	100609	9.85	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220127	8654.2	8861.5	8502.5	8519.8	15524	1703.96	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220127	111.9	114.7	109.05	113.7	60769	113.7	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220127	106.3	108	102.2	103.85	445005	103.85	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220127	119.95	125.15	118.8	124.35	1960174	124.35	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220127	44	44.5	41.6	44.05	132926	44.05	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220127	1042	1100	1034.05	1069.15	4571	1069.15	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220127	121	126	117.2	123.5	75692	123.5	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20220127	152	154.8	148.15	149.75	179228	149.75	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220127	34.6	34.6	34.6	34.6	10981	34.6
SEQUENT.NSE	Sequent Scientific Limited	20220127	165.55	168	162.45	163.35	837825	163.35	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220127	113.5	113.5	108.8	113.5	67354	113.5
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220127	150	153	148	151.4	49150	151.4	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220127	16.4	16.6	16.1	16.25	152962	16.25	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220127	202.8	204	202.8	202.8	31	202.8
SETFGOLD.NSE	SBI Mutual Fund	20220127	43.09	45.5	42.66	42.79	926435	42.79	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220127	175.95	176.83	172.8	174.78	1751272	174.78	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220127	371.15	381.5	370.01	379.33	90874	379.33	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220127	429.99	432.5	415.8	420.03	41888	420.03	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220127	3.7	3.9	3.6	3.75	369051	3.75	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20220127	53.25	56	53.25	54.6	8666	54.6	up	up	correct
SFL.NSE	Sheela Foam Limited	20220127	3260	3437.05	3200.25	3255.05	30756	3255.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220127	201.85	208.75	197.7	206.3	15495	206.3	up	up	correct
SGL.NSE	STL Global Limited	20220127	36	37.95	35	37.3	215432	37.3	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20220127	48	50.5	46.7	50	29156	50	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220127	590	596	582.5	589.25	47167	589.25	down	down	correct
SHALBY.NSE	Shalby Limited	20220127	137.65	139	135	137.4	72924	137.4	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220127	130.25	141.3	130.25	136.55	590089	136.55	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220127	490	495.55	485.5	492.95	27468	492.95	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20220127	20.5	21.05	19.45	20.75	1953	20.75	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220127	149.7	156.4	148.05	155.6	53591	153.55	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220127	516.6	577.85	505	577.85	3739767	574.93	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220127	784	797.9	764.85	774.5	16968	774.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220127	1295	1368.85	1264.9	1285.85	149357	1283.78	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220127	442	446.99	424.56	429.6	3365	429.6	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220127	115	118.95	114.45	117.75	34802	117.75	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20220127	396.8	396.8	377.05	379.75	117112	379.75	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220127	513.7	521.25	506.7	510.4	68969	510.4	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220127	30.75	31.65	29.7	30.25	154514	30.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220127	176.5	179.9	170.45	176.2	19241	176.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220127	281.05	289.7	264	277.3	31244	277.3	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20220127	154.5	160.8	154.5	156.55	165382	156.55	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220127	356	382	356	378.9	464099	378.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220127	68.65	72.9	64.3	67.8	147352	67.8	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220127	74.85	76.6	70	70.9	742071	70.9	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220127	24390	24390	23752.15	23961.8	38764	23919.46	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220127	220.25	226	220.25	223.65	38699	223.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220127	16.7	17.45	16.7	16.7	81280	16.7
SHRENIK.NSE	Shrenik Limited	20220127	3.35	3.35	3.35	3.35	905870	3.35
SHREYANIND.NSE	Shreyans Industries Limited	20220127	107.5	110.85	106	107.55	11696	107.55	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220127	249	256.8	245.2	249.15	28549	249.15	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220127	838	838	800	801.2	160	795.03	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220127	1692.15	1799	1506.8	1793.75	94789	1793.75	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220127	8.8	9.3	8.7	9.25	1310286	9.25	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220127	18.5	18.5	18.25	18.5	686668	18.5
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220127	327	337.3	325.65	332.8	220106	332.8	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220127	15.4	15.4	15.4	15.4	0	15.4
SICAL.NSE	Sical Logistics Limited	20220127	16.75	17.9	16.6	16.95	620566	16.95	up	up	correct
SIEMENS.NSE	Siemens Limited	20220127	2254.9	2289.95	2228.65	2278.7	265265	2278.7	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20220127	59	66.35	58	66.35	812469	66.35	up	down	incorrect
SIL.NSE	Standard Industries Limited	20220127	15.95	15.95	14.85	14.85	45916	14.85	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20220127	32.9	32.9	30.55	31.1	83539	31.1	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20220127	295.1	303.85	288.1	299.4	1107	299.4	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220127	21.65	22.3	21.1	22.15	6523	22.15	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220127	19.9	20.55	19.3	20.3	77719	20.3	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220127	46.3	46.9	43.85	46.15	143443	46.15	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220127	103.5	103.5	97	97.4	10641	97.4	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220127	9.9	9.9	9.9	9.9	817774	9.9
SIRCA.NSE	Sirca Paints India Limited	20220127	506.1	526.8	506.1	518.8	20082	518.8	up	down	incorrect
SIS.NSE	SIS Limited	20220127	518.9	536	512	524.8	561054	524.8	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20220127	4.1	4.1	3.9	4.05	2647613	4.05	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20220127	428	448.75	423.1	442.3	64032	439.68	up	up	correct
SJVN.NSE	SJVN Limited	20220127	29.95	30.3	29.75	29.9	3009022	29.9	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220127	3800	3835.6	3705.7	3762.85	21840	3762.85	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220127	3	3	3	3	0	3
SKIPPER.NSE	Skipper Limited	20220127	73.8	73.95	72	72.65	81215	72.65	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220127	76.05	78.9	75.45	77.25	102544	77.25	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220127	168	172	167.15	169.7	22259	169.7	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220127	80.05	84.4	77.7	82.35	352031	82.35	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220127	622	652	620.1	643.95	13715	643.95	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220127	718	718	701.6	704.4	1785	704.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220127	127.45	127.45	122	122.75	91093	122.75	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20220127	39.7	40.2	39	39.6	783415	39.6	down	down	correct
SOBHA.NSE	Sobha Limited	20220127	835	875	835	849.55	536462	849.55	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220127	969.95	973.65	948	953.7	41738	953.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220127	2520	2528.95	2385	2399.9	86013	2399.9	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20220127	840	854.9	830	845.2	11180	845.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220127	6.95	7.3	6.7	6.9	19125	6.9	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220127	41.75	41.75	38.3	41.3	10116	41.3	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220127	615	621.8	600	602.9	3135738	602.18	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220127	805.1	818.3	793.5	803.95	98910	803.95	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20220127	98.9	99	95.7	96.75	21623	96.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220127	1175	1175	1132	1138.4	11701	1138.4	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220127	8.75	8.95	8.6	8.9	12005794	8.9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220127	167	174.75	167	170.95	26252	170.95	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220127	451.8	463.95	442	448.95	23107	448.95	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220127	343	346.7	332	334	146977	334	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220127	316	317.95	307.6	310.45	842055	310.45	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220127	2.2	2.2	2.2	2.2	0	2.2
SPECIALITY.NSE	Speciality Restaurants Limited	20220127	96	97.5	94.05	96.85	44296	96.85	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20220127	97	97.65	95	97.05	190932	97.05	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220127	2.4	2.4	2.4	2.4	7470	2.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220127	54	55.4	52.25	54.4	550927	54.4	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20220127	57.8	61.1	57.7	60.65	3979641	60.65	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220127	68	68	64.2	65.55	142359	65.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220127	49.6	51.45	49.55	49.6	155667	49.6
SPTL.NSE	Sintex Plastics Technology Limited	20220127	8.7	9.1	8.55	8.7	8796257	8.7
SPYL.NSE	Shekhawati Poly	20220127	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20220127	172.9	172.9	169	170.5	4888	170.5	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220127	6	6.25	6	6.15	1033646	6.15	up	down	incorrect
SRF.NSE	SRF Limited	20220127	2415	2425	2268.55	2349.05	1878619	2344.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220127	329.9	339.6	324.1	328.45	11938	328.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220127	50	50	47.1	49.4	51356	49.4	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220127	1179.95	1247.65	1170.1	1241.1	2948439	1241.1	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20220127	710	710	676.7	699.1	57977	699.1	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220127	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20220127	383.35	387	371.25	373.75	866391	373.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220127	95	96.8	94	94.4	206661	94.4	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220127	130	130	128.75	129.4	25471	129.4	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220127	105.2	111.95	105.2	107.85	119951	107.85	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220127	62.1	62.1	60.2	60.75	25325	60.75	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220127	209.85	226.4	209.85	218.05	1059050	218.05	up	up	correct
STEL.NSE	STEL Holdings Limited	20220127	154	156	149	154	38185	154
STERTOOLS.NSE	Sterling Tools Limited	20220127	180.8	180.8	175.15	176.2	42598	176.2	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220127	209	213	205	208.5	2006574	208.5	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20220127	899	919.7	873.1	884.25	62199	884.25	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20220127	1014.9	1019.9	983.05	1002.75	6078	1002.75	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220127	32.6	33.6	30.4	32.5	1939	32.5	down	down	correct
SUBEXLTD.NSE	Subex Limited	20220127	47.85	49.35	47	48.6	2807035	48.6	up	down	incorrect
SUBROS.NSE	Subros Limited	20220127	366.7	382.1	341.3	365.6	59062	365.6	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220127	579.35	580	553	576.7	64646	576.7	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220127	11.7	12.85	11.7	12.55	1773458	12.55	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220127	373	381.8	372.35	380	193766	380	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220127	14.65	14.9	13.8	14.7	35016	14.7	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20220127	645	650.9	632.35	643.45	4156	643.45	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220127	3890	3920	3811.05	3903.15	1426	3903.15	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220127	4.3	4.3	4.2	4.3	977847	4.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20220127	2185.2	2280.25	2185.2	2246.85	8774	2246.85	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220127	82.6	85.2	78.9	84.55	169746	83.5	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220127	430	433	411.45	421.95	3331	421.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220127	831.15	858	825	855.45	47100	855.45	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220127	77.75	80.2	76	79.6	312039	79.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220127	802	817.4	791.3	812.1	3593525	805.74	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220127	497.75	514.95	490.2	502.35	640488	502.35	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20220127	472	479.9	465.55	475	1072154	475	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220127	192	204.2	192	201.45	27044	201.45	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220127	16	16.5	15.95	16.1	210362	16.1	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220127	695	726.5	689.7	725.25	103053	725.25	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220127	405	415.1	391.55	397.85	319497	397.85	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220127	23.15	23.8	23.1	23.1	35910	23.1	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220127	2050	2098	1963.15	2052.75	152471	2052.75	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20220127	29.65	29.65	29.65	29.65	44390	29.65
SURANAT&P.NSE	Surana Telecom and Power Limited	20220127	15.9	15.9	14.8	15.85	363943	15.85	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220127	82	83.5	78.05	78.65	32603	78.65	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220127	500.1	508.9	490	495	128817	495	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220127	138	141.3	137	138.95	42271	138.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220127	92	94.75	88.4	92.4	396977	92.4	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220127	289.8	289.8	276.3	278.35	32118	278.35	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20220127	88.9	90.9	88	88.4	222021	88.4	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220127	515.9	525.5	500	505.45	163657	503.42	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220127	11.4	12.1	11.3	11.65	265944	11.65	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220127	10.85	11.55	10.7	11.55	91947918	11.55	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20220127	64	72.9	63.9	68.8	863836	68.8	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220127	174.95	178.9	165.55	166.7	106254	166.7	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220127	1552	1584.9	1508.5	1523.6	31201	1523.6	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20220127	282	282	268	276.95	5846	276.95	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220127	380	399.9	377.95	389.7	682100	389.7	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220127	1026.85	1028	988	996.45	61365	995.46	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20220127	575.8	575.8	550.15	554.8	583625	554.8	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220127	70.35	73.75	69.05	70.45	3094	70.45	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220127	132.9	136.25	130.5	134.5	45525	134.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220127	41.5	41.9	40.5	40.95	610044	40.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220127	542	618.8	540	570.5	116447	570.5	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220127	1676	1699.35	1653.5	1653.5	444496	1653.5	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220127	13.8	13.8	13.8	13.8	2540	13.8
TARAPUR.NSE	Tarapur Transformers Limited	20220127	5.65	5.85	5.6	5.65	88327	5.65
TARC.NSE	TARC Limited	20220127	51	51.9	49.55	49.95	1151646	49.95	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20220127	69.45	69.7	65.8	68.55	19174	68.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220127	12799	13377.15	12621.95	12832.05	1604	12832.05	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220127	910	915.6	892.05	910.9	1004093	910.9	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20220127	209.95	215.5	208.15	213.15	1610303	213.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220127	1295	1297.95	1251	1278.1	837894	1278.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220127	700	709.5	687.5	705.95	3118535	705.95	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220127	7103	7129	6930	6974.15	358322	6974.15	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220127	1450	1499	1430.35	1477.25	31996	1477.25	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220127	824.75	824.75	800	802.9	76075	802.9	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220127	480.75	502.7	476.6	494.4	26676094	494.4	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220127	236.5	255.5	232.4	250.45	3036663	250.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220127	235.5	242.35	232.5	241.05	35920383	241.05	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220127	1090	1103.45	1061.3	1088.35	9056656	1088.35	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220127	715	722	705	711.9	52900	711.9	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220127	2375	2444.6	2360	2406.85	36346	2406.85	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220127	78.1	83.1	78.1	82.4	254324	82.4	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220127	698	742.7	688	712.85	164629	710.9	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220127	333.3	338	322.5	328.35	557	328.35	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220127	2014	2025	1937.05	1946.85	30988	1943.87	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220127	9.15	9.45	9.15	9.15	21744	9.15
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220127	712	740.35	712	726.5	15779	726.5	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220127	535.2	546.5	526.9	537.65	12542	537.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220127	3731	3733.4	3625.1	3649.25	5718297	3649.25	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220127	448	460	393.7	427.75	91782	427.75	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220127	3875	4247.35	3874.95	4099.25	331869	4099.25	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220127	7.15	7.15	7.1	7.1	13891	7.1	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220127	1484.5	1484.5	1430	1445.6	4434890	1445.6	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220127	234	236.8	229.05	235.15	66302	235.15	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220127	402	419	400	407.65	356253	407.65	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220127	250.25	272.5	248.65	272.3	39265	272.3	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20220127	54.3	54.35	51	53.15	38679	53.15	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220127	60.6	64.55	60.6	63.4	70972	63.4	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220127	89	91.4	87.55	89.35	209596	89.35	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220127	37.6	40.7	37.5	40.3	2188748	40.3	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220127	67	72.4	65.95	71.45	452288	71.45	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220127	12.2	12.8	11.75	12.6	14935	12.6	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220127	9.65	9.65	9.1	9.4	34023	9.4	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220127	1320	1335	1175	1208.7	55082	1203.62	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220127	111.5	113.95	108.05	112.65	6640	112.65	up	up	correct
THEJO.NSE	SM	20220127	1241.1	1289.95	1230.25	1261.55	2850	1261.55	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220127	1020	1084	1001.3	1040.75	18634	1040.75	up	up	correct
THERMAX.NSE	Thermax Limited	20220127	1977.8	2034.65	1864.75	1959.55	109079	1959.55	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220127	64.7	73.05	64.15	67.7	1993132	67.7	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220127	41.1	44.5	40.8	41.9	6043	41.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220127	915.6	1087	908.9	1057.05	1375294	1057.05	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20220127	79.7	81.05	77.6	79.65	98731	79.65	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220127	1405	1424.4	1399	1409	14132	1409	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20220127	817.95	875	807.55	843.45	7551	843.45	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220127	1652.35	1742.35	1652.35	1679.8	166122	1679.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220127	6.45	6.75	6.45	6.45	33975	6.45
TIL.NSE	TIL Limited	20220127	141.45	143.4	137.65	138.85	15566	138.85	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220127	51.6	54.8	50.1	54	8379	54	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220127	85.4	88.6	84.35	87.65	1997780	87.65	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20220127	1927	1954.45	1910.25	1939.65	28674	1939.65	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220127	376.05	395.7	374	383.55	2424326	383.55	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220127	2329.4	2329.4	2230	2323.5	25643	2323.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220127	232	243.95	231.1	239.65	369265	239.65	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220127	13.4	13.45	12.7	13.1	57909	13.1	down	down	correct
TITAN.NSE	Titan Company Limited	20220127	2327	2360.4	2260	2310.05	2460051	2310.05	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220127	16.75	17.75	16.55	17.15	128711	17.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220127	105.95	105.95	102.05	102.5	183982	102.5	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220127	119.2	119.7	116.1	117.2	68559	117.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220127	9.9	10.2	9.35	9.6	26792	9.6	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220127	110	110.55	106.5	107.05	6424	107.05	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220127	2940.05	2940.05	2635.8	2683.5	2696248	2658.45	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220127	536.7	548.3	530	536.2	635689	526.78	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20220127	81.5	84.35	78	80.9	16373	80.9	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220127	115.35	115.35	106.9	109	9797	109	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220127	157	158.15	154.5	155.8	6203	155.8	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220127	11.3	11.3	10.55	11	11449	11	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20220127	100.95	107.5	97.3	101.15	205608	101.15	up	up	correct
TRENT.NSE	Trent Limited	20220127	1060	1087.8	1001.35	1022.95	1611802	1022.95	down	down	correct
TRF.NSE	TRF Limited	20220127	132.9	132.9	122.5	127.8	7589	127.8	down	down	correct
TRIDENT.NSE	Trident Limited	20220127	61.7	61.7	59.5	61.05	6649147	61.05	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220127	175	180.95	172.25	174.85	266616	174.85	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220127	33	35	31.9	33.55	295959	33.55	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220127	212.45	231.7	202.6	207.85	5900855	207.85	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220127	237.9	268.9	234.55	265.15	1830286	265.15	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220127	669	695.55	661	670.25	8085	670.25	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220127	951.35	970	930	945.9	218607	943.29	down	up	incorrect
TTL.NSE	T.T. Limited	20220127	116.1	128.65	116.1	127.3	194026	127.3	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220127	165.3	165.3	165.3	165.3	296299	165.3
TV18BRDCST.NSE	TV18 Broadcast Limited	20220127	52.1	58.5	52.1	58.5	36203891	58.5	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220127	206.95	227	202.7	222.9	536107	222.9	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20220127	609	636	600	629.85	2490371	629.85	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220127	2001.5	2022.1	1953.9	1995.15	2335	1995.15	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220127	397.15	412.7	384.2	387.65	142104	387.65	down	down	correct
TVVISION.NSE	TV Vision Limited	20220127	3.45	3.45	3.45	3.45	0	3.45
TWL.NSE	Titagarh Wagons Limited	20220127	111.95	114.7	109	110.6	1017480	110.6	down	down	correct
UBL.NSE	United Breweries Limited	20220127	1555.95	1555.95	1460.3	1507.2	566836	1507.2	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220127	150.15	154.35	149	152.7	27353	152.7	up	up	correct
UCOBANK.NSE	UCO Bank	20220127	12.9	13.4	12.85	13.35	6813083	13.35	up	down	incorrect
UFLEX.NSE	Uflex Limited	20220127	513.7	517.45	505.4	509.6	87646	509.6	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220127	93.9	102.3	92.5	100.3	505790	100.3	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220127	32.95	34.45	32.1	33.85	572514	33.85	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220127	217.9	224	216.75	223.85	178234	223.85	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220127	6.55	6.55	6.55	6.55	597862	6.55
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220127	134.9	136.5	132	135	411879	135	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220127	19.15	19.35	18.75	19.25	2008079	19.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220127	7140	7150.3	6950	7100.7	418032	7100.7	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220127	77.1	77.2	74.35	74.9	19479	74.9	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220127	6.05	6.05	6.05	6.05	0	6.05
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220127	275.1	279.95	268.9	273.2	95002	273.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220127	529.5	548	524.75	532.95	57860	532.95	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220127	137	137.5	131.25	132.65	19294	132.65	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220127	42.25	47.1	42.1	46.45	28253174	46.45	up	up	correct
UNITECH.NSE	Unitech Limited	20220127	3.1	3.2	3.1	3.15	3972881	3.15	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220127	342	365.85	342	358.5	853	358.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220127	78	79.15	74.6	76.35	26738	76.35	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220127	160.5	170.95	159.55	164.7	22405	164.7	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220127	743.5	785.95	718	778.2	5512	778.2	up	up	correct
UPL.NSE	UPL Limited	20220127	794.85	794.85	765	771.95	2436411	771.95	down	down	correct
URJA.NSE	Urja Global Limited	20220127	22.35	22.35	22.35	22.35	436222	22.35
USHAMART.NSE	Usha Martin Limited	20220127	84.65	85	82.55	84.5	455075	84.5	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20220127	1003	1004.9	969	980.25	231921	980.25	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20220127	43.49	45.5	41.52	42.91	44791	42.91	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220127	1721	1893.3	1721	1816.77	25610	1816.77	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20220127	613.99	633.3	592.39	609.32	4358	609.32	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20220127	48.8	48.8	47.54	47.82	2509	47.82	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220127	6.85	7.15	6.7	7	612258	7	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220127	197.3	214.4	197.3	208.3	174949	208.3	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20220127	146	147.15	142.45	146.45	21506	146.45	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220127	880	886.9	850	855.85	16695	855.85	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220127	515	515	502.25	506.6	76642	504.92	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220127	38.4	39.3	37.65	37.9	41263	37.9	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20220127	38.1	39.6	38.1	39	2194543	39	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20220127	1125.05	1160	1113.8	1123.55	37253	1123.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220127	60	63.1	59.65	61.35	133918	61.35	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220127	26.05	27.1	25.25	25.8	43016	25.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220127	397	418.9	392.2	401.7	339472	401.7	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20220127	30.85	30.9	29.15	29.6	641174	29.6	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20220127	28.55	30	28.55	28.55	333071	28.55
VBL.NSE	Varun Beverages Limited	20220127	872.85	885	845.1	864	599462	864	down	down	correct
VEDL.NSE	Vedanta Limited	20220127	315	332	312.05	328.2	13373574	328.2	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220127	2520	2619	2485	2579.1	54555	2579.1	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220127	363.95	363.95	355	357.1	34361	357.1	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220127	111.1	116.15	107.65	109.55	63190	109.55	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220127	1092	1099	1077.25	1081.8	5340	1081.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220127	107.5	111.25	106.2	109.85	46320	109.85	up	up	correct
VGUARD.NSE	V	20220127	216	217	213.05	214.85	386826	214.85	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20220127	3844	3988.7	3811	3842.95	1435	3842.95	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220127	4.95	5.1	4.95	5	47975	5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220127	385.05	392.9	383.25	385.6	30544	385.6	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220127	524	525	513.65	516.8	41691	516.8	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220127	3.35	3.35	3.35	3.35	32054	3.35
VIKASECO.NSE	Vikas EcoTech Limited	20220127	6.35	6.35	6.1	6.35	26983908	6.35
VIKASLIFE.NSE	Vikas Lifecare Limited	20220127	6.85	6.85	6.85	6.85	1882285	6.85
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220127	2.65	2.7	2.55	2.55	2271620	2.55	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220127	4.75	4.75	4.5	4.5	823401	4.5	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220127	389.85	390	379	383.15	25647	383.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220127	1960	2025.5	1901.1	1991.1	60102	1991.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220127	1188	1253.9	1174	1222.5	10756	1222.5	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220127	74	74	69	70.55	10659	70.55	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220127	300	309.9	294.05	299.75	236581	299.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220127	25.7	27.9	25.7	27.6	1155384	27.6	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220127	550.8	564.6	547.35	556.2	122993	556.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220127	22.2	22.8	21.15	21.6	13771	21.6	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20220127	610.1	624.75	608.5	617.4	26422	610.47	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220127	14.65	15.45	14.5	15.1	67009	15.1	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20220127	1.6	1.6	1.6	1.6	29202718	1.6
VISHAL.NSE	Vishal Fabrics Limited	20220127	129.6	136.9	125.1	129.65	298326	129.65	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220127	1040.05	1060	1012.9	1053.75	8980	1053.75	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220127	23.7	23.7	22.75	22.95	7189900	22.95	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220127	2.8	2.8	2.8	2.8	849379	2.8
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220127	20.1	20.45	19.8	20	443335	20	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220127	197	199.95	195	197.65	44101	197.65	up	down	incorrect
VMART.NSE	V	20220127	3752.5	3839.75	3650	3687.8	6910	3687.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220127	1911	2004.55	1911	1989.65	6533	1989.65	up	up	correct
VOLTAS.NSE	Voltas Limited	20220127	1190	1197.75	1155	1185.55	1011654	1185.55	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220127	455	462	427.3	435.4	184667	428.56	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20220127	255.95	269.95	252.1	256.55	70938	256.55	up	up	correct
VSTIND.NSE	VST Industries Limited	20220127	3097.7	3109.15	3063	3090.6	31353	3090.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220127	2865	2886.3	2800.05	2843.25	3482	2843.25	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220127	2590	2590	2383.8	2404.05	210863	2404.05	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20220127	309.8	327.3	306.3	321.7	283752	321.7	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20220127	8400	8449.45	8200.1	8294.65	5058	8294.65	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220127	55.8	57.8	55.55	57.2	273610	57.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20220127	73.5	78.25	73.5	78.25	1774307	78.25	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20220127	100.8	105	100.2	101.85	140679	101.85	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220127	273.7	273.7	273.7	273.7	0	273.7
WEBELSOLAR.NSE	Websol Energy System Limited	20220127	129	132.85	126.95	131.15	316837	131.15	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20220127	64.9	64.9	59.15	61.35	8562	61.35	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220127	175.9	181.3	173	179.6	1193558	179.6	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220127	93.8	94.15	90.35	92.4	204835	92.4	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220127	294.95	346	275.65	328.25	33260	328.25	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220127	136.95	142.7	135.5	141.65	2006966	141.65	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220127	5110	5200	5082	5116.6	1045	5097.22	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20220127	501	506.65	483	485.6	45106	485.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20220127	704.4	704.4	678.25	690.45	9681	690.45	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220127	1771	1799.25	1740	1791.7	238277	1791.7	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220127	23.25	24.8	23.2	24.6	9654	24.6	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220127	258.15	259	255.5	255.6	28559	255.6	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220127	43.4	45.75	42.55	45.75	194539	45.75	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220127	59.4	62.95	59	62.95	2173	62.95	up	up	correct
WIPRO.NSE	Wipro Limited	20220127	555	556.9	537.2	544.75	15675872	544.75	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220127	395.8	400.9	379.3	394.05	717532	394.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220127	209	209.9	206.05	209.1	19780	209.1	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220127	124	126.95	117.4	120	96509	120	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220127	10.9	10.9	10.9	10.9	0	10.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220127	236.05	239.1	234	237.8	42732	237.8	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220127	103.4	104.75	101.95	102.75	423915	102.75	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220127	374	380	350.1	357.65	39016	357.65	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20220127	1008	1058	1006.3	1011.25	18873	1011.25	up	down	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20220127	78	78.25	75.55	75.85	98310	75.85	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20220127	13.5	13.65	13.35	13.55	95789692	13.55	up	up	correct
YUKEN.NSE	Yuken India Limited	20220127	568	603.55	568	588.8	1100	588.8	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220127	284	286.55	278.55	283.2	10806939	283.2	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220127	15.05	16.2	14.8	15.55	2830274	15.55	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220127	13.35	14.35	13.2	14.2	4095248	14.2	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220127	83.5	89	83.5	85.25	3776	85.25	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220127	1.3	1.3	1.3	1.3	0	1.3
ZENSARTECH.NSE	Zensar Technologies Limited	20220127	406	412.7	399.75	402.55	1215016	401.17	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220127	204.9	208	198.55	206.9	187576	206.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220127	111	115.2	109.65	112.4	37769	112.4	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20220127	98	98	90.45	90.5	106488772	90.5	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220127	396	405	382	397.8	42047	397.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220127	114.8	115.6	112.5	113.7	30838	113.7	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220127	145.2	147.9	144.5	145.3	30835	145.3	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220127	1695	1716	1686.75	1698.4	73131	1698.4	up	up	correct