CollectAI

close-nse_india_stocks

2022/02/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220216	80.75	83.2	79.3	79.6	228724	79.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220216	35.3	36	35.3	35.3	51531	35.3
3MINDIA.NSE	3M India Limited	20220216	22480	22598.85	21901	21966.1	4627	21966.1	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220216	16.75	17.45	16	16.65	2847	16.65	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220216	368	375.85	365.1	366.55	18145	366.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220216	249	261.65	244	245.3	39375	245.3	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220216	10.2	10.75	9.8	10.3	977683	10.3	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220216	28.4	29.7	27.5	29.45	293218	29.45	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220216	46.95	47.3	43.75	44.4	142129	44.4	down	down	correct
AARON.NSE	Aaron Industries Limited	20220216	121.15	124.7	121	124.35	2039	124.35	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220216	500	508.85	500	502.9	114088	502.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220216	993	999	980	983.95	415830	983.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220216	819.05	870.4	816	860.65	37775	860.65	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220216	27	27	25.3	26.4	16910	26.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220216	94.95	94.95	86.4	89.25	33675	89.25	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220216	2939	3045.95	2881.05	2978.5	184307	2978.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20220216	50.8	50.8	48.5	48.9	93874	48.9	down	up	incorrect
ABB.NSE	ABB India Limited	20220216	2059	2084	2011.3	2033.3	565198	2033.3	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220216	16534	17287.95	16534	16992.2	60602	16992.2	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220216	115.45	117.5	114.75	115.25	3701363	115.25	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220216	281	282.6	273.15	276.6	3057959	276.6	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20220216	101	101	97.2	100.3	2117	100.3	down	down	correct
ACC.NSE	ACC Limited	20220216	2250	2266.25	2215.4	2239.4	218682	2239.4	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20220216	995.65	1009.75	986.75	993.1	11810	993.1	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220216	240.15	258.9	228	234.4	420102	234.17	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220216	222	226.4	216.55	224.75	491155	224.75	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220216	723.05	729.7	710	717.1	38138	717.1	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220216	1744.25	1776	1730	1738.1	1663614	1738.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220216	1915	1969	1894.25	1931.75	659937	1931.75	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220216	724.9	750.85	722.1	740.75	9382605	740.75	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220216	120.2	135.5	119.6	126.75	137678036	126.75	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20220216	1940.9	2010.2	1912	1932.55	119057	1932.55	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20220216	807.9	815	784	789.55	14808	789.55	down	down	correct
ADL.NSE	Archidply Decor Limited	20220216	49.75	49.75	47	49.4	93	49.4	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220216	734.8	734.8	681.55	688.05	17710	688.05	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220216	9.65	9.65	9.65	9.65	69	9.65
ADSL.NSE	Allied Digital Services Limited	20220216	113.95	115.75	112.05	113.3	205949	113.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220216	84.4	85.45	82	83.5	104257	83.5	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220216	309	313.9	306	307.35	69256	307.35	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220216	224.5	226	216.8	218.2	513459	216.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220216	1230	1230	1185.75	1190.2	491461	1190.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220216	561	575.5	536.8	547.2	64288	547.2	down	down	correct
AGRITECH.NSE	Agri	20220216	67.25	69.95	65.5	66.3	5978	66.3	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220216	23.75	24.05	23.05	23.3	29839	23.3	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220216	124.95	126.5	120.65	121.4	35332	121.4	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220216	204	215.6	195.35	203.65	36165	203.65	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220216	390.45	398.3	387	390.1	7545	390.1	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20220216	176	176	176	176	0	176
AIAENG.NSE	AIA Engineering Limited	20220216	1878	1878	1791.05	1806.95	125887	1806.95	down	down	correct
AIRAN.NSE	Airan Limited	20220216	22.95	23.65	22.6	22.65	379248	22.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220216	2026.1	2064.9	2010.1	2031.65	34091	2031.65	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220216	423.9	427.75	398.3	401.8	30419	401.8	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220216	69.45	70.35	68.5	68.8	63542	68.8	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220216	2.2	2.3	2.15	2.3	1874750	2.3	up	up	correct
AKASH.NSE	Akash Infra	20220216	206	210	195.65	195.65	26069	195.65	down	down	correct
AKG.NSE	AKG Exim Limited	20220216	42.5	43.8	39.25	41.25	21069	41.25	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220216	396	408	391.35	397.4	12875	397.4	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220216	12.8	13.15	12.7	13.05	1067366	13.05	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220216	1936.9	1971	1925	1946.3	9449	1946.3	up	up	correct
ALANKIT.NSE	Alankit Limited	20220216	16.4	16.9	15.45	15.85	655366	15.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220216	603.05	610	578.4	579.75	17796	579.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220216	95.9	96	93.95	95	115350	95	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220216	790	838	777.85	821.05	50988	821.05	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20220216	88.8	94.5	88.8	94.3	16153	94.3	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220216	3390	3414.35	3354.45	3364.2	45109	3364.2	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220216	3100	3159.6	3079.65	3111.65	49015	3111.65	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220216	341.55	369.4	340.75	357.35	1277284	357.35	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220216	572	585	563.05	573.7	13647	573.7	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220216	106.8	122.2	106.8	122.05	336494	122.05	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220216	28.1	28.6	27.65	27.95	17370053	27.95	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220216	84.4	86.35	81	81.2	131935	81.2	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220216	319	330.55	317.25	320.55	20647	320.55	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220216	3.5	3.5	3.5	3.5	459	3.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220216	600.9	607	593.5	600.2	793428	600.2	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220216	3475.05	3522	3401	3428.75	29442	3428.75	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220216	2622	2662.05	2567	2581.55	59000	2581.55	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220216	365.1	367.85	359.5	360.7	1368175	360.7	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220216	50.75	54.4	49	51.2	61207	51.2	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220216	923	963.9	920.05	935.95	108828	935.95	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220216	32.25	33.8	32.25	32.85	17611	32.85	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220216	825	832.1	804.6	806.2	30880	805.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220216	76	80.7	73.05	75.15	2381001	75.15	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20220216	15.55	16	14.4	15.3	260861	15.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220216	223	226.9	220.35	222.95	81523	222.95	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220216	149	152.9	145.2	146.35	589295	146.35	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220216	24.35	24.7	23.65	24.1	144078	24.1	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220216	33	34.75	31.25	31.75	107741	31.75	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220216	10.1	10.8	9.8	9.9	1020094	9.9	down	down	correct
ANMOL.NSE	Anmol India Limited	20220216	222	222	212	213.55	23541	213.55	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220216	16.75	17.5	16.1	17.5	513145	17.5	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20220216	8.6	8.8	8.3	8.8	83649	8.8	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220216	1.9	1.9	1.9	1.9	389083	1.9
ANUP.NSE	The Anup Engineering Limited	20220216	867.6	898	858.95	883.95	27140	883.95	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220216	935	946.45	918	921	57809	921	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220216	615.65	630	610.6	622.75	47199	622.75	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220216	287.45	287.45	279.7	281.9	16831	281.9	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220216	362.1	364.35	349.65	353.85	39982	353.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220216	291.9	305	291.9	296.25	156059	296.25	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220216	848.25	854.05	837	844.3	208014	844.3	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220216	749	751.9	734.35	736	108218	736	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220216	132.8	133	124.05	131.8	44788	131.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220216	4695	4724	4555.05	4584.8	584166	4584.8	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220216	509.95	517.2	482.9	491.9	61585	491.9	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220216	218.25	219.7	213.05	214.15	2609705	214.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220216	825.45	827	812.25	815	267	815	down	down	correct
APTECHT.NSE	Aptech Limited	20220216	326.9	332.5	319.5	322.25	97800	322.25	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20220216	361.7	371.4	361.7	366.85	356375	366.85	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220216	46.95	49.25	46.3	49.2	27624	49.2	up	up	correct
ARCHIES.NSE	Archies Limited	20220216	19.55	20.8	19.4	19.9	167511	19.9	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220216	36.7	39.3	35.65	37.3	3105	37.3	up	up	correct
ARIES.NSE	Aries Agro Limited	20220216	140	142.8	138	139.65	24898	139.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220216	331.05	341.9	331.05	341.9	37013	341.9	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220216	180.2	184.2	176.55	179.45	143933	179.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220216	796.95	808	775.3	799.3	11286	799.3	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220216	61.8	62.05	58.85	60.05	65526	60.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220216	113.5	117.95	110.9	111.9	83657	111.9	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220216	40.95	41.4	37.7	38.1	988677	38.1	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220216	31.8	33	31.8	32.7	28485	32.7	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220216	43.9	44.5	42	43.6	41982	43.6	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220216	84	86.95	84	86.8	726	86.8	up	up	correct
ARVIND.NSE	Arvind Limited	20220216	133.8	135.45	130	131.15	908482	131.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220216	298	300	291.3	292.6	144669	292.6	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220216	212	221.9	212	217.3	12709	217.3	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220216	529.9	534	511.35	520.7	93385	520.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220216	276	276	258	264.05	12892	264.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220216	352.15	383.35	346.85	348.8	267442	348.8	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220216	464	464	450	452.05	26126	452.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220216	105.85	111.15	105.55	108.7	200414	108.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220216	162.55	164.2	160.15	162.45	18700	162.45	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220216	16	16.7	16	16.35	93587	16.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220216	94	95.9	93.45	94.4	693987	94.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220216	129.3	129.95	127.2	128.2	10944402	128.2	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220216	79.8	79.8	77.55	78.45	10429	78.45	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20220216	3280	3285.1	3223	3252.85	624320	3252.85	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220216	113.9	117.3	113	114.55	254896	114.55	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220216	194	201.95	193.5	197.9	4537	197.9	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220216	1590	1650	1590	1610.2	20427	1610.2	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220216	186.9	189.25	183.2	184.25	332961	184.25	down	up	incorrect
ASTRAL.NSE	Astral Limited	20220216	1968	1978.35	1900	1905.5	618568	1905.5	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220216	208.95	213.5	206	207.7	184734	207.7	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220216	2789	2789	2710	2720.8	8539	2720.8	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20220216	46.75	47.8	45.45	45.8	45942	45.8	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20220216	909	930	881.35	895.35	3061	895.35	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220216	1728	1760	1675	1686.35	92227	1686.35	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220216	20.8	21.5	19.6	21.45	35100	21.45	up	up	correct
ATUL.NSE	Atul Ltd	20220216	9645	9711.2	9275.65	9312.1	33045	9312.1	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220216	191.3	191.95	187	188.7	49252	188.7	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220216	1307.1	1314.75	1271.1	1276.45	777425	1276.45	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220216	312	314	296.85	299.05	38492	299.05	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220216	692.95	697.65	681.3	690.1	1704627	688.57	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220216	74.65	75.9	70.6	72.25	15134	72.25	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20220216	1479.2	1490	1464.4	1474.05	4562	1474.05	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220216	60.15	64.8	60.15	62.1	15160	62.1	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220216	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220216	585	601.55	583.65	587.6	126390	587.6	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220216	553.4	556.95	528.3	537.6	121625	537.6	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220216	95.2	99.4	95	96.55	350766	96.55	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220216	297.2	300.7	294.05	295.45	126935	295.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220216	795	808.3	789.3	797.05	7457765	797.05	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20220216	111.95	114	107	108.8	60696	108.8	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20220216	185.9	185.9	181.11	181.93	12181	181.93	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220216	115	125.8	115	120.9	63271	120.9	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220216	152.5	168	152.5	159	5310	159	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220216	5.25	5.4	5.2	5.4	316472	5.4	up	up	correct
BAJAJ.NSE	AUTO	20220216	3599	3640	3571.1	3586.9	244587	3586.9	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220216	175	175	166.6	167.65	1224748	167.65	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220216	1181.4	1202.2	1175	1176.5	38543	1176.5	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220216	16428	16589.9	16190.1	16272.45	273874	16272.45	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220216	15.1	15.45	14.85	15.25	3944053	15.25	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220216	5178.35	5345	5178.35	5315.2	72640	5315.2	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220216	7185	7224.95	7050	7068.6	1054041	7068.6	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20220216	76.55	86.95	75.6	79.55	2372372	79.55	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220216	2954	3066.4	2944.5	3047.8	140929	3047.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220216	439.95	439.95	406.1	418.35	1870	418.35	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220216	49.4	49.45	49	49.1	26317	49.1	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220216	2153.4	2162	1995	2002.9	609354	2002.9	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220216	1.9	1.9	1.9	1.9	136385	1.9
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220216	122.75	123.9	121.7	122.4	88251	122.4	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220216	112.7	116.35	111.5	112.7	44145	112.7
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220216	420.5	423.25	409.2	411.8	2258471	411.8	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220216	95	100.95	92.65	96.1	49342	96.1	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220216	2599	2687.25	2512	2577.4	4057	2577.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220216	158.9	170	158.5	159.6	58825	159.6	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220216	329.8	331.75	321.05	323	7038807	323	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20220216	38.45	38.6	36.65	37.15	12640	37.15	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220216	75	75.65	69.3	72	29828	72	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220216	111.05	111.25	106.65	107	45599684	107	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20220216	383.6	386.7	380.5	381.55	621344	381.55	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220216	53.85	54.2	52.7	53	6023209	53	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220216	229.1	238.1	227.1	233.55	44401	233.55	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220216	1400	1425	1370.15	1407.45	46197	1407.45	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220216	6.7	7.1	6.7	6.95	33761	6.95	up	down	incorrect
BASF.NSE	BASF India Limited	20220216	2740	2849	2739.95	2825.15	36209	2825.15	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220216	82.9	85.5	81	81.5	314412	81.5	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20220216	1898	1938	1885.2	1916.7	385815	1916.7	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220216	4524.95	4556.95	4490.75	4533.2	7946	4533.2	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220216	1823	1875	1823	1832.45	15766	1832.45	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220216	1033	1039.9	1012	1018.9	32437	1018.9	down	down	correct
BCG.NSE	Brightcom Group Limited	20220216	142.15	148.7	142.15	142.15	2600193	142.15
BCLIND.NSE	BCL Industries Limited	20220216	443	457	418.1	431.45	59477	431.45	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20220216	5.3	5.6	5.25	5.6	242267	5.6	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20220216	470.3	478.05	457	461.3	368935	461.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220216	17.85	19.15	17.35	17.35	1057641	17.35	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220216	346.9	352.15	344	346.9	61199	346.9
BEDMUTHA.NSE	Bedmutha Industries Limited	20220216	77.8	80.05	75.9	76.4	35157	76.4	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220216	199.75	201.35	196.55	199	4473543	199	down	down	correct
BEML.NSE	BEML Limited	20220216	1754.45	1798	1728.3	1737.3	136027	1737.3	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220216	132.5	135.05	132.4	133.95	294555	133.95	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220216	732.3	735.4	716.6	723.8	401551	723.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220216	972	989.05	936.5	946.85	84060	946.85	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220216	315.6	329.8	313	315.7	21145	315.7	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220216	380.8	397.05	377.9	382.6	403796	382.6	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220216	4.8	4.8	4.8	4.8	0	4.8
BGRENERGY.NSE	BGR Energy Systems Limited	20220216	80	85.95	80	83.65	426703	83.65	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220216	245	246.75	241	242.4	16522	242.4	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220216	48.15	50.2	47.9	49.25	35634	49.25	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220216	31.6	33.4	31.6	33.15	15103	33.15	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220216	7.9	7.95	7.6	7.95	649860	7.95	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20220216	722	733.15	715.7	722.05	962465	722.05	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220216	162.65	167.65	160.1	162.25	24866	162.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220216	12016.5	12790	11730	12598.75	12794	12598.75	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220216	74.85	77.85	73.3	77.85	35452	77.85	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220216	717.4	728.2	708	721.8	5433910	721.8	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220216	55.3	55.7	54.45	55.1	17655412	55.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220216	81.4	85.35	81.4	85.25	145963	85.25	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220216	272.9	287.95	262.65	268.75	17805	268.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220216	24.4	25.7	24.4	24.9	360438	24.9	up	up	correct
BIOCON.NSE	Biocon Limited	20220216	404	406.85	400.25	401.85	1075794	401.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220216	66	72.6	66	72.6	51363	72.6	up	up	correct
BIRET.NSE	RR	20220216	310	312.78	306	306.01	67023	306.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220216	134.2	136	126.75	127.7	344296	127.7	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220216	1193.45	1203.95	1140	1148.2	185778	1148.2	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220216	68.8	69.35	67	67.55	62436	67.55	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220216	23.2	23.85	23.2	23.6	218498	23.6	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20220216	2.55	2.6	2.55	2.55	300137	2.55
BLBLIMITED.NSE	BLB Limited	20220216	20.8	20.8	19.95	20.3	35506	20.3	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220216	89	91.5	88.7	90.4	137048	90.4	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220216	25.75	26.45	25.6	25.85	113356	25.85	up	up	correct
BLS.NSE	BLS International Services Limited	20220216	237	242.5	228.25	231.5	113819	231.5	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220216	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220216	6329.3	6471.85	6329.3	6406.65	12812	6406.65	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220216	1050	1119.95	1030.5	1107.05	272914	1107.05	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220216	109.4	113.15	109	109.95	332086	109.95	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220216	110	116.25	109.65	112.9	5891102	112.9	up	up	correct
BOROLTD.NSE	Borosil Limited	20220216	369	372.7	360	368.5	32334	368.5	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220216	638	638	611	613.2	356255	613.2	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20220216	16270	16280	15925.15	15996.65	19365	15996.65	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220216	371	378.4	370.3	374.1	5444908	374.1	up	up	correct
BPL.NSE	BPL Limited	20220216	57.65	62.15	57.35	62.15	118746	62.15	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220216	7.95	8.4	7.65	7.85	926075	7.85	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220216	486	502.5	485.15	495.9	292996	495.9	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20220216	3480	3498.8	3435	3462	190567	3462	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220216	39.7	43.75	39.65	42.7	166704	42.7	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20220216	94.8	95.95	91.05	92.6	17050	92.6	down	down	correct
BSE.NSE	BSE Limited	20220216	2190	2287.85	2188.05	2238.25	1486377	2238.25	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220216	350.05	385	350	354.7	6808	354.7	up	up	correct
BSL.NSE	BSL Limited	20220216	106	110.25	106	106.95	20173	106.95	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220216	44.9	44.9	44.43	44.7	16157	44.7	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220216	19.49	19.49	19.15	19.26	29747	19.26	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220216	457	459	440.3	444.2	2353074	444.2	down	down	correct
BURGERKING.NSE	Burger King India Limited	20220216	134.8	142.9	132.25	139.9	3032338	139.9	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20220216	6.8	7.5	6.8	7.35	539920	7.35	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220216	1281	1330	1275.65	1304.3	161956	1304.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220216	25.35	27.65	25.35	26.2	10779	26.2	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220216	33.2	34.1	32.7	33	50714	33	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220216	399.95	399.95	383.35	384.6	2308182	384.6	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220216	37	39.05	36.9	39.05	99772	39.05	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220216	139.95	142.8	137.05	138.5	281858	138.5	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220216	2465.65	2588	2436.05	2564.25	478651	2553.5	up	up	correct
CANBK.NSE	Canara Bank	20220216	248.85	250.85	243	244.3	12589227	244.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20220216	5.5	5.55	5.2	5.45	30062	5.45	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220216	630.5	641.8	612.75	616.65	1211460	616.65	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220216	911.2	917	899.95	911.1	17513	911.1	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220216	143	145.05	138.05	138.85	410930	138.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220216	790	792.3	775	781.7	52160	781.7	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220216	119.15	125	119.15	119.85	19262	119.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220216	850	872.1	847	865.8	108204	865.8	up	up	correct
CAREERP.NSE	Career Point Limited	20220216	131	131	118.8	122.3	61847	122.3	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220216	514.05	528.65	507	516.35	123341	516.35	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220216	628.3	654.95	628.3	632.25	261544	632.25	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220216	118	119.45	117	117.3	575376	117.3	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220216	3.5	3.7	3.4	3.4	2810880	3.4	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220216	8.1	8.2	7.9	8.15	44392	8.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220216	471.2	474	452.1	456.3	433606	456.3	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20220216	1509	1515	1480	1483.55	427845	1483.55	down	down	correct
CEATLTD.NSE	CEAT Limited	20220216	1041.8	1069.95	1040	1045.6	77757	1045.6	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220216	46	46	41	41.8	276153	41.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220216	16.15	16.4	15.5	16	66269	16	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20220216	542	557	532.2	545.7	54730	545.7	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20220216	11.3	12.3	11.3	11.85	932294	11.85	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220216	20.45	20.7	20.45	20.55	2238798	20.55	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20220216	30.4	32.3	30	31.7	1329752	31.7	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220216	490.2	500	479.05	488.45	6827	488.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220216	604.5	615.85	595	603.6	129745	603.6	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220216	818.8	846.95	814.3	820.85	379019	820.85	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20220216	4375.05	4442.95	4315.5	4337	59214	4337	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220216	78.5	91.7	77.6	84.95	4107999	84.95	up	up	correct
CESC.NSE	CESC Limited	20220216	81.5	81.9	79.9	80.25	2731222	80.25	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20220216	590	599	590	597.25	72066	597.25	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220216	170.4	170.4	165.95	166.8	841685	166.8	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220216	244.7	254.5	242.7	246.35	209453	246.35	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220216	385.1	399	384	389.25	1724269	389.25	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220216	193.8	198.95	187.65	193.5	10688	193.5	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220216	322	332	318.95	324.55	114547	324.55	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220216	198.15	204.35	195.85	199.55	13402	199.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220216	522	531.95	513.05	516.4	353798	516.4	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220216	106.55	108.8	106.5	107.3	296759	107.3	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220216	675	695.9	666.15	669.75	3993552	669.75	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220216	690	705.25	666.95	678	42012	678	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220216	527	531.8	515.05	518.9	37554	518.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20220216	113	113	104.7	107.65	51820	107.65	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20220216	13.2	13.55	12.65	13.55	54698	13.55	up	up	correct
CIPLA.NSE	Cipla Limited	20220216	938	940.25	920.1	933.1	2480569	933.1	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20220216	2000	2073.8	2000	2052.45	292567	2052.45	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220216	114.95	121.75	105.35	114.2	187769	114.2	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220216	488.8	488.8	484	485.25	43601	485.25	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220216	95.3	97.9	95.1	97.3	33076	97.3	up	up	correct
CMICABLES.NSE	CMI Limited	20220216	41.25	41.6	39.25	41.6	34985	41.6	up	up	correct
COALINDIA.NSE	Coal India Limited	20220216	165.25	166	162.8	163.85	10653203	163.85	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220216	320	321.85	314.3	314.8	358440	314.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220216	63.4	66.95	62.75	66.9	8506936	66.9	up	up	correct
COFORGE.NSE	Coforge Limited	20220216	4572	4590.55	4430.1	4461.9	263626	4461.9	down	down	correct
COLPAL.NSE	Colgate	20220216	1435	1438.4	1416.7	1428.4	246533	1428.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220216	35.75	35.95	34.9	35.1	310449	35.1	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220216	26.3	29	26.3	26.55	323209	26.55	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220216	598	608.45	593	600.95	1029921	600.95	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220216	72	72.2	69.85	70.15	394475	70.15	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220216	217.55	217.55	207.55	209.05	38373	209.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220216	349.9	364.75	344.65	361.55	17368	361.55	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220216	43.7	44.4	40.45	41.35	103242	41.35	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220216	58.25	62.1	56.45	58.2	97236	58.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220216	794	809.4	788.25	801.2	245992	801.2	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220216	1674.25	1750	1665.6	1715.5	62033	1715.5	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20220216	5.45	5.8	5.45	5.75	42142	5.75	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20220216	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220216	32.29	32.29	31.69	31.95	564112	31.95	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220216	1979.8	2024.7	1965	1976.55	7423	1976.55	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20220216	615	617	582	585.1	28172	585.1	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220216	4.3	4.3	4.1	4.3	479	4.3
CREDITACC.NSE	CreditAccess Grameen Limited	20220216	710	750	710	727.35	279163	727.35	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20220216	179.15	185.5	170	183.2	62494	183.2	up	up	correct
CRISIL.NSE	CRISIL Limited	20220216	2910	2926	2751.25	2832.1	415412	2832.1	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220216	386.5	401.2	379.25	398.45	2931909	398.45	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20220216	239.95	245.25	238.05	241.5	106530	241.5	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220216	67	70.85	67	69.65	42968	69.65	up	up	correct
CUB.NSE	City Union Bank Limited	20220216	135	136.2	131.2	131.6	3200696	131.6	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220216	26.75	27.1	25.15	27.1	20040	27.1	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220216	960.9	960.9	942.3	957.55	1192259	957.55	down	up	incorrect
CUPID.NSE	Cupid Limited	20220216	212.7	217.85	210.25	216.8	54995	216.8	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220216	19.45	21.45	19.45	21.45	79004	21.45	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220216	183.9	189.9	182.85	186.35	273856	186.35	up	up	correct
CYIENT.NSE	Cyient Limited	20220216	905	906.8	881	886	213989	886	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220216	67.15	70.55	67.1	67.65	1096355	67.65	up	down	incorrect
DABUR.NSE	Dabur India Limited	20220216	562.45	566.7	556	561.85	1053001	561.85	down	down	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220216	1.45	1.45	1.45	1.45	0	1.45
DALBHARAT.NSE	Dalmia Bharat Limited	20220216	1864.75	1873.5	1818	1830.3	71239	1830.3	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220216	418.2	424.9	405.1	408.6	106077	408.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220216	67	68	64.35	65.45	61385	65.45	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220216	219	219	211.3	215.4	7540	215.4	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220216	287.2	299.7	286.95	293.8	160942	293.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220216	88.55	89.45	87.8	88.85	139022	88.85	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220216	307.4	327.9	306.9	312.35	1311609	312.35	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20220216	125	125	119.4	119.4	643506	119.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220216	29.2	29.2	29.2	29.2	1873	29.2
DCAL.NSE	Dishman Carbogen Amcis Limited	20220216	186.25	188.5	183.1	186.35	369790	186.35	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220216	83.25	84.2	82.1	82.4	457400	82.4	down	up	incorrect
DCM.NSE	DCM Limited	20220216	107.55	114.2	101.8	106.2	54680	106.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220216	4.3	4.3	4.3	4.3	0	4.3
DCMNVL.NSE	DCM Nouvelle Limited	20220216	277	280.9	270.2	274.45	22332	274.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220216	1093.7	1109.4	1080	1089.65	54143	1089.65	down	down	correct
DCW.NSE	DCW Limited	20220216	41.3	42.95	41.3	42.95	354620	42.95	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220216	604	605	588	594.95	19378	594.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220216	576	588.25	575	582.2	851071	582.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220216	2167	2175	2108.45	2114.9	545320	2114.9	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220216	41.05	44.5	41.05	43.65	68690	43.65	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220216	198	204.25	193.25	197.15	106220	197.15	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220216	495	499.95	481	485.4	1078	485.4	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220216	279.85	279.85	272.05	273.45	2471997	273.45	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220216	79.7	79.7	73.6	75.1	13444	75.1	down	up	incorrect
DEN.NSE	DEN Networks Limited	20220216	43.2	45.1	43	43.95	2116942	43.95	up	up	correct
DENORA.NSE	De Nora India Limited	20220216	393	399.95	390	395.85	1982	395.85	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220216	174.55	176.3	164.75	166	4661768	166	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220216	290.45	296.9	286	290.1	144484	290.1	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220216	20.3	20.3	20.3	20.3	0	20.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220216	396.5	408.8	395.65	398.1	465581	398.1	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220216	14.1	14.25	13.9	14	279444	14	down	down	correct
DHANI.NSE	Dhani Services Limited	20220216	131	141.25	130.25	138.1	6814257	138.1	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220216	724.5	740.95	721	723.95	40381	723.95	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220216	19.05	19.85	18.8	18.9	8805	18.9	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220216	656	710	630	696.7	8225	696.7	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220216	749.45	761.8	735.9	755.1	5216	755.1	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220216	1.8	1.8	1.8	1.8	0	1.8
DICIND.NSE	DIC India Limited	20220216	408	408	392.1	393.7	4130	393.7	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220216	40	40.45	37.9	38.2	48645	38.2	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220216	15.7	16.2	15.4	15.6	3527695	15.6	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220216	4340	4498	4312.05	4465.15	1373620	4465.15	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220216	4330	4352	4225.1	4272.9	265377	4272.9	down	down	correct
DLF.NSE	DLF Limited	20220216	374.6	376.1	366.5	367.85	6547019	367.85	down	up	incorrect
DLINKINDIA.NSE	D	20220216	148.25	157.9	148.15	156.15	670999	156.15	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220216	4139.9	4155	4035	4051.15	313236	4051.15	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220216	2.4	2.4	2.4	2.4	54971	2.4
DODLA.NSE	Dodla Dairy Limited	20220216	486.4	497.75	485	490.8	7730	490.8	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20220216	85.75	85.75	83.6	84.05	64266	84.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220216	557	564.7	542.05	547.15	122507	547.15	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20220216	66.9	69.2	66.85	68.05	39979	68.05	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220216	399.95	400.05	390.75	395.9	6308	395.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220216	14.8	15.35	14.8	15.25	190646	15.25	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20220216	324.8	327.7	316.05	320.8	5203	320.8	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220216	365	365	365	365	0	365
DREDGECORP.NSE	Dredging Corporation of India Limited	20220216	354.95	354.95	340.1	342.9	135053	342.9	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220216	4278	4372.8	4243.55	4316.45	380613	4316.45	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220216	205.8	206	200.45	203.7	20639	203.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220216	267.55	274.4	264.3	270.3	6546	270.3	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220216	21.45	22.05	20.5	22.05	99886	22.05	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20220216	249	253	244	246.55	25296	246.55	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220216	93.85	95.35	91.65	92.35	2926957	92.35	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220216	2080	2120.9	1995	2011	7469	2011	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220216	556.9	579.5	554	574.25	33013	574.25	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220216	597	614	575	577.95	1685615	577.95	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220216	7.8	8.6	7.8	8.6	168439	8.6	up	down	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20220216	2.9	2.9	2.85	2.85	1093	2.85	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220216	3831.5	4100	3831.5	4013.85	35	4013.85	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220216	1160	1163	1159.1	1162	644	1162	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220216	1210	1210	1194.03	1196.34	11882	1196.34	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220216	2379	2379	2302.25	2331.05	33529	2331.05	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220216	64	64.5	63.25	63.8	661434	63.8	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220216	5.25	5.75	5.25	5.55	121588	5.55	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20220216	2708	2738.4	2680.1	2706.45	804882	2706.45	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20220216	434.25	443	420.35	424.6	490366	424.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220216	364.6	369.7	357.55	366.65	6395	366.65	up	up	correct
EIHOTEL.NSE	EIH Limited	20220216	140.8	140.8	136.05	137.15	301150	137.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220216	331.8	337.8	324.85	332.55	3544	332.55	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220216	222.95	233.65	222.95	233.65	322352	233.65	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220216	157.95	160.7	152.65	153.15	485728	153.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220216	40.15	43.5	39.9	42.35	2904552	42.35	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220216	123.4	125	119.2	120.3	24130	120.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220216	373.45	384.35	364.05	370.65	369873	370.65	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220216	36.75	38	36.75	37.2	35219	37.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20220216	494.85	501.85	494.5	498.8	327272	498.8	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220216	145	147.95	142.25	143.1	112114	143.1	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220216	73.95	76.4	73.25	74.45	21348	74.45	up	up	correct
EMCO.NSE	EMCO Limited	20220216	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220216	118	126.4	118	121.1	83074	121.1	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220216	102	105	102	102.95	20809	102.95	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220216	1409.7	1448.9	1398.15	1413.2	191311	1413.2	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220216	21.5	23.6	21.4	23.6	294621	23.6	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220216	66.25	67.15	66.05	66.55	994943	66.55	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220216	189.7	189.7	181.35	182.5	49320	182.5	down	down	correct
EPL.NSE	EPL Limited	20220216	173	174.8	160.05	167.3	590978	167.3	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220216	116.45	116.7	112	112.85	436853	112.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220216	55.5	55.7	52.15	53.2	511816	53.2	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220216	701.15	706.55	691.7	705.35	26787	705.35	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20220216	28.2	28.9	27.3	28	1058324	28	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220216	2948	3050	2925.85	2973.75	3723	2955.75	up	up	correct
ESCORTS.NSE	Escorts Limited	20220216	1850	1859.9	1843.1	1855.3	486222	1855.3	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20220216	8.9	9.3	8.9	9.3	153270	9.3	up	up	correct
ESTER.NSE	Ester Industries Limited	20220216	136.9	145	136.05	141.7	480080	141.7	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220216	296.35	329.8	296.35	318.2	1629129	318.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220216	602.7	619.4	583.8	591.65	56689	591.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220216	8.45	8.7	7.95	8.65	137640	8.65	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220216	1274.9	1340	1250.1	1308	418450	1308	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220216	160.45	161.7	159.05	159.5	1690833	159.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220216	1410	1450	1386.4	1395.8	20713	1395.8	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220216	128.3	132.35	123.35	125.3	268288	125.3	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220216	123.15	123.5	120.2	121.9	179685	121.9	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220216	1745.25	1775.15	1692.1	1702.25	45489	1702.25	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220216	166	180.4	166	173.8	2670268	173.8	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220216	7.1	7.3	7	7.1	5601238	7.1
FCSSOFT.NSE	FCS Software Solutions Limited	20220216	4.3	4.7	4.3	4.3	15898473	4.3
FDC.NSE	FDC Limited	20220216	307.95	314.8	305.05	313.65	875971	313.65	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220216	101	101.5	98.95	99.6	16016476	99.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20220216	8.95	9.2	8.85	9.1	294995	9.1	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20220216	12.9	13.1	12.6	12.75	31048	12.75	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20220216	1099	1129.9	1052.65	1077.25	43310	1077.25	down	down	correct
FILATEX.NSE	Filatex India Limited	20220216	126.7	127.4	121.05	122.45	1085000	122.45	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20220216	469.65	489.75	466.15	483	316895	483	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220216	3793.15	4035	3782	3932	37712	3932	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220216	169.8	172.35	165	167.4	510536	167.4	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220216	29.55	30.9	28.1	28.3	30411	28.3	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220216	48.5	50.75	48.05	50.2	232453	50.2	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220216	2869	2894.9	2744	2803	20923	2803	down	down	correct
FMGOETZE.NSE	Federal	20220216	231.05	235.7	230	233	127536	233	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220216	9	9.15	8.85	9	130697	9
FORCEMOT.NSE	Force Motors Limited	20220216	1109.9	1139.9	1107.65	1115.4	30007	1115.4	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220216	266.95	269.75	263.9	266.9	1378169	266.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220216	1392	1427	1392	1421.2	767	1421.2	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220216	46.5	47.95	46.25	47.7	2029471	47.7	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20220216	63.8	67.9	63.8	66.7	44991	66.7	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20220216	143	143.75	134.5	134.85	8001724	131.35	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220216	125.95	125.95	122.2	122.95	184167	122.95	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220216	193	194	185.95	187.25	332360	187.25	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220216	139.35	141.2	138.75	139.35	4736139	139.35
GAL.NSE	Gyscoal Alloys Limited	20220216	4.6	4.8	4.4	4.4	755002	4.4	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220216	2850.5	2943.95	2846.3	2882.5	10852	2882.5	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220216	66.25	67.5	65.95	66.45	29081	66.45	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220216	50	51	49.85	50.4	20394	50.4	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220216	360.4	364.7	353.8	358.35	2875	358.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220216	673	687.8	670	677.25	35267	677.25	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220216	97.4	99.6	96.15	97.05	38310	97.05	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220216	213.95	214.4	201.2	204.8	32011	204.8	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220216	18.5	19.5	18.3	18.9	984974	18.9	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20220216	99	99	94.1	97.9	37169	97.9	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220216	1.55	1.55	1.55	1.55	0	1.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20220216	2960	3049.6	2900.05	3027.4	18355	3027.4	up	up	correct
GATI.NSE	Gati Limited	20220216	165	171.95	165	166.65	1036188	166.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220216	0.8	0.8	0.8	0.8	67971	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20220216	24.45	25.35	23.5	24.4	786073	24.4	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220216	157.35	165.15	155.9	161.3	77720	161.3	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220216	80.95	81.2	78.8	80.2	4411	80.2	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220216	38.5	38.85	37.2	37.8	11526	37.8	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220216	382.3	382.3	382.3	382.3	3923	382.3
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220216	14.85	15.45	14.6	14.75	541661	14.75	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220216	74.8	77.3	73	73.8	673275	73.8	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220216	75.9	76.55	74.5	74.75	223524	74.75	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20220216	174.95	178.9	172.3	173.1	184724	173.1	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220216	308.25	313.95	307.25	312.7	116248	312.7	up	up	correct
GET&D.NSE	GE T&D India Limited	20220216	105	107.05	100.2	102.5	160843	102.5	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20220216	66.8	67.5	66	66.7	23284	66.7	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220216	4.8	4.8	4.8	4.8	0	4.8
GHCL.NSE	GHCL Limited	20220216	419	428.75	418.5	421.4	105681	421.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220216	148.3	151	147.1	148	95975	148	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220216	132.15	133.9	131.8	132.6	194338	132.6	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220216	63.75	69.9	63.75	66.7	34384	66.7	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220216	5060	5100	5020.25	5091.9	2097	5091.9	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220216	48.5	49.8	46.65	48.15	315621	48.15	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20220216	79.25	80.65	79	79.45	224834	79.45	up	down	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20220216	3.6	3.6	3.6	3.6	0	3.6
GKWLIMITED.NSE	GKW Limited	20220216	588	598	582	584.1	463	584.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220216	3439.95	3452.4	3362	3412.75	113057	3412.75	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220216	1576.5	1580.1	1546.65	1572.2	40676	1572.2	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220216	485.8	490.6	484.05	487.2	469350	487.2	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220216	3.45	3.45	3.45	3.45	0	3.45
GLOBAL.NSE	Global Education Limited	20220216	80.95	81	78	80.6	15670	80.6	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220216	53.9	54.8	52.3	54	6773	54	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220216	12.05	12.45	11.9	11.95	390809	11.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220216	1299	1319	1260	1279.85	246826	1279.85	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220216	525.65	527.65	520	521	36056	521	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220216	637.95	658.05	637.95	650.95	43073	650.95	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220216	140.55	152.1	139.75	142.55	18193333	142.55	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220216	4603	4663	4570.55	4606.3	14444	4606.3	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220216	41.25	41.45	40.5	40.65	10503655	40.65	down	up	incorrect
GNA.NSE	G N A Axles Limited	20220216	505	520.95	505	511.4	64416	511.4	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220216	560	575.8	550.1	554.8	3801069	554.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220216	385	397.8	378.05	385.05	103799	385.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220216	298	298.25	289.7	294.15	16754	294.15	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220216	1068	1087.9	1065.4	1073.65	7890	1073.65	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220216	121.8	121.8	116.5	120.15	57802	120.15	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20220216	496	501	488	490.4	104510	490.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220216	815.6	846.95	814.8	830.25	895517	830.25	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20220216	551	555.75	545.1	547.8	75841	547.8	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220216	1560	1628	1560	1586.9	2687484	1586.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220216	3.25	3.55	3.25	3.35	885917	3.35	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20220216	384.5	388.3	368	370.45	222387	370.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220216	35.3	36.7	35.05	35.25	144312	35.25	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220216	69	70.9	67.5	67.95	28953	67.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220216	43.08	43.08	42.22	42.64	2893357	42.64	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220216	104.65	113.9	102.8	112.85	26923	112.85	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220216	839.6	886	833.1	865.25	129786	862.25	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220216	42.7	42.7	42.1	42.4	272476	42.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220216	77	80.35	74	78.15	64026	78.15	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20220216	320.35	325	311.95	319	17831	319	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220216	939.7	939.7	920.4	924.65	4525	924.65	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220216	309.55	317.9	306	308.6	195241	308.6	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220216	93.5	93.75	89.3	91.25	1391062	91.25	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220216	83.8	83.8	80.05	81.4	58362	81.4	down	up	incorrect
GRANULES.NSE	Granules India Limited	20220216	312	317.15	306.65	308.5	940815	308.25	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220216	499.95	518.85	497	505.75	1537584	505.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220216	1714.8	1749.95	1712.55	1721.3	1204064	1721.3	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220216	57.8	59.7	57.35	58.85	186712	58.85	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220216	388.75	388.75	369.1	372.25	363325	372.25	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220216	185	192	183.2	187.15	3277206	187.15	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20220216	363.85	364.5	339.65	342.6	43586	342.6	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220216	470.45	477.3	458	460.65	166223	460.65	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220216	194.9	202.55	193.5	198.55	214645	198.55	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220216	12	12.15	11.7	12.15	25154379	12.15	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220216	1640	1652	1593	1611	67782	1611	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220216	1670	1683.25	1601	1610.25	17084	1610.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220216	995	1018.75	995	1003.1	59	1003.1	up	up	correct
GRPLTD.NSE	GRP Limited	20220216	1160	1210.7	1160	1186.75	1180	1186.75	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220216	228.85	234.95	227.85	232.65	122332	232.65	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220216	45	45.4	44.2	44.4	49265	44.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220216	128	137.2	128	135.2	7018320	135.2	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220216	297	299.25	289.95	292	701592	292	down	down	correct
GSS.NSE	GSS Infotech Limited	20220216	107.85	110.5	107	109.55	11363	109.55	up	up	correct
GTL.NSE	GTL Limited	20220216	17.65	18.1	17.4	17.55	914106	17.55	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220216	1.8	1.85	1.8	1.85	127882411	1.85	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20220216	211	219.9	210.1	215.2	126688	215.2	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220216	216.45	219	212.45	215.35	145634	215.35	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220216	718.3	732	705.5	710.6	300261	710.6	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220216	227.05	228.1	221.1	226.75	15426	226.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220216	665	667.95	654.4	656.7	814680	656.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220216	38.75	38.75	36.1	37.4	2387	37.4	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220216	499.95	518.8	498.2	514.75	229755	514.75	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20220216	52	52	50	50.45	66555	50.45	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220216	357.95	361.75	343.2	346.75	42752	346.75	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20220216	1374.95	1392	1354.9	1362.85	505004	1336.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220216	1049	1068.9	1036.95	1068.9	229141	1068.9	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220216	154	163.1	153.6	161.9	83976	161.9	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220216	20.55	20.75	19.95	20.1	8631112	20.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220216	1145	1147.95	1127.6	1140.1	17734	1140.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20220216	1195	1217.5	1180.25	1206.4	623551	1206.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220216	2.85	2.85	2.85	2.85	13365	2.85
HBANKETF.NSE	HDFC Mutual Fund	20220216	380.66	382.47	376.38	376.69	1339	376.69	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220216	70.7	72.25	69.55	70.1	1318960	70.1	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220216	53.3	58	53.25	54.25	14355	54.25	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220216	18.3	19.9	18.05	18.3	45084366	18.3
HCG.NSE	HealthCare Global Enterprises Limited	20220216	238	241.6	232.05	233.05	56553	233.05	down	down	correct
HCL.NSE	INSYS	20220216	20.65	21.35	20.3	20.5	891581	20.5	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220216	1178	1182.65	1160	1167.8	1885868	1167.8	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20220216	2341	2403.85	2341	2363.85	8005225	2363.85	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220216	2217	2231.95	2191.05	2205.6	340115	2205.6	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20220216	1534.35	1534.75	1507	1515.75	5016132	1515.75	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220216	577	592.9	576.3	586.35	6991082	586.35	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220216	43.84	43.85	43.52	43.78	492064	43.78	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220216	188.7	188.7	185.11	185.57	31013	185.57	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220216	632.99	632.99	622.05	624.82	1923	624.82	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220216	5.05	5.05	4.9	5	469593	5	down	down	correct
HEG.NSE	HEG Limited	20220216	1348	1422.75	1347	1386.4	467634	1386.4	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220216	204.15	205.85	201	202.25	139042	202.25	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220216	122.95	124.5	122	122.85	734005	122.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220216	659.2	663.9	649	650.85	36481	650.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220216	151	152.7	145.95	147.3	74481	147.3	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220216	320	332.95	315.8	323	170308	323	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220216	2766.2	2844.6	2766.2	2786.8	1127829	2786.8	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20220216	2304.55	2400	2296.5	2353.2	2412	2353.2	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220216	128.6	131.8	127.5	128.5	9416	128.5	down	down	correct
HFCL.NSE	HFCL Limited	20220216	80.2	81.1	77.5	78.3	10826073	78.3	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220216	641.7	647.35	610.1	614.8	135835	614.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220216	2550	2687.5	2525.25	2630.5	73277	2630.5	up	up	correct
HIKAL.NSE	Hikal Limited	20220216	416.5	417	404.2	410.05	298030	410.05	down	down	correct
HIL.NSE	HIL Limited	20220216	4090	4112.25	4033	4059.5	7205	4059.5	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220216	30.05	30.05	28	28.1	39936	28.1	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220216	189	196.55	187.4	192.45	367654	192.45	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20220216	536.85	538	526.2	529.3	4348474	529.3	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220216	313.9	313.9	299	304.45	9122	304.45	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220216	63.5	64.1	60.5	62.75	18983	62.75	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20220216	132	133.4	128.5	129.45	5023452	129.45	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220216	11.25	11.6	11.05	11.5	393199	11.5	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220216	18.9	18.9	17.8	18.05	116739	18.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220216	195.4	197.85	187	189.4	644789	189.4	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220216	296.7	307	294	304.65	3789877	304.65	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220216	2290.1	2303.75	2275	2286.5	995668	2286.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220216	315.75	319.9	312.75	317.5	639949	317.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20220216	202.1	213.3	198	202.65	28556	202.65	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20220216	114.7	114.7	109.3	111.05	5350	111.05	down	down	correct
HITECH.NSE	Hi	20220216	573.05	574.05	560.85	561.9	5575	561.9	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220216	261.05	280	261.05	265.5	11945	265.5	up	up	correct
HITECHGEAR.NSE	The Hi	20220216	250	250	235.1	237.4	16437	237.4	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220216	5599	5691	5550	5622.3	6926	5622.3	up	up	correct
HLVLTD.NSE	HLV Limited	20220216	10	10.35	9.9	10.05	81589	10.05	up	up	correct
HMT.NSE	HMT Limited	20220216	29.05	30.5	29.05	29.95	14941	29.95	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220216	75.25	77	74.5	74.95	60844	74.95	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220216	1925	1980.95	1925	1961.65	3857	1961.65	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220216	305.21	314	305.21	311.48	1654	311.48	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20220216	718.3	748	717.7	732.8	38579	732.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220216	41500	42110.85	41123.4	41778.6	5665	41778.6	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20220216	1298.75	1319.75	1291	1296.85	5212	1296.85	down	down	correct
HOVS.NSE	HOV Services Limited	20220216	54.1	55.8	52.5	54.5	12413	54.5	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220216	70.4	71.5	68.7	69.1	135051	69.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220216	58.3	59.9	57.2	57.65	8024606	57.65	down	down	correct
HSIL.NSE	HSIL Limited	20220216	308.1	314.15	299.5	301.25	96670	301.25	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220216	37.25	37.75	35.25	35.8	1471473	35.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220216	63.3	66.25	60.35	66	66447	66	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220216	37.25	37.4	36.75	36.9	1464040	36.9	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220216	185.15	191.6	185.15	188.45	133492	188.45	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220216	129.35	132.35	126.75	127.25	9248289	127.25	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220216	192.05	194.45	189.7	191.3	5834755	191.3	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20220216	46.85	47.3	43.3	47.25	1730	47.25	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220216	76.4	79.7	76.4	78.35	16321	78.35	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220216	25.2	25.2	24.43	24.5	445364	24.5	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220216	171.49	171.5	168.5	169.34	32403	169.34	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220216	48.27	48.27	47.3	47.51	287899	47.51	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220216	775.7	777.55	760.4	764.05	10549784	764.05	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220216	369	389	369	377.77	6549	377.77	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220216	190.9	191.96	188.54	189.3	80406	189.3	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220216	1296	1304	1282	1287.1	427094	1287.1	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220216	43.61	43.94	43.39	43.66	129971	43.66	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220216	1000	1000	999.53	999.99	43824	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220216	139.1	139.1	130.7	137.15	246571	137.15	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220216	114.7	114.7	111.75	111.96	24798	111.96	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220216	191.69	191.99	189.31	190.53	3609	190.53	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220216	190.44	190.44	185.05	186.21	263763	186.21	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220216	93	98.7	93	95.8	34605	95.8	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220216	41.53	43.47	41.53	41.84	96584	41.84	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220216	510	514.95	496.35	502.75	4242647	502.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220216	637.99	637.99	629	632.03	3101	632.03	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220216	197.95	205	195.55	203.6	370118	203.6	up	up	correct
ICRA.NSE	ICRA Limited	20220216	3712.25	3775	3601	3744.25	2267	3744.25	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20220216	48.9	49.8	48.15	48.75	16388150	48.75	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220216	10.65	11	10.5	10.6	217431751	10.6	down	down	correct
IDFC.NSE	IDFC Limited	20220216	62.2	62.9	61.1	61.4	5025287	61.4	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220216	45.7	46.15	45.1	45.35	22441769	45.35	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20220216	182.42	182.56	182.36	182.56	581	182.56	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220216	223.4	224	217.75	219.35	7433009	219.35	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220216	617.4	626.95	607	616.55	18828	616.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220216	940	940	914.45	921.15	9049	921.15	down	down	correct
IFCI.NSE	IFCI Limited	20220216	13.8	14.55	13.6	13.9	9674602	13.9	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220216	300	304.65	291.25	292.8	33411	292.8	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220216	400	400	391.1	393.35	35134	393.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220216	389.7	391.8	383.35	386.8	1467847	386.8	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220216	706.05	724.3	694.05	701.55	50723	701.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220216	323	338.5	321.6	327.8	565730	327.8	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220216	90	90.9	88	88.7	276161	88.7	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220216	1566.25	1665	1560	1621.7	44272	1621.7	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220216	66.6	69.5	66.6	69	994	69	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220216	14.8	14.8	14.8	14.8	7660	14.8
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220216	4.5	4.5	4.5	4.5	8553	4.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220216	13.95	14.85	13.8	14.55	472991	14.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220216	353.8	363.2	350.05	356	48835	356	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220216	770.4	778.9	765	769.9	2759	769.9	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220216	1.35	1.35	1.35	1.35	0	1.35
INCREDIBLE.NSE	Incredible Industries Limited	20220216	25.05	25.7	24.65	25.35	3511	25.35	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220216	25.9	26.1	24.8	25.1	144148	25.1	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220216	207.95	209.75	203.3	204.85	3619273	204.85	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20220216	211	212.2	204.95	207.5	2247203	207.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220216	829.7	840.05	809.5	817.75	83149	817.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220216	5220	5248.8	5114.55	5134.9	68329	5134.9	down	up	incorrect
INDIANB.NSE	Indian Bank	20220216	154.6	156.95	151.1	152.1	2491167	152.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220216	280	280	270.05	270.05	530	270.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220216	212	218.85	209.05	214.55	50516	214.55	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220216	2195	2223.4	2152.1	2170.95	796340	2170.95	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20220216	1918.8	1924.85	1830	1846.15	74408	1846.15	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220216	14.75	15.45	14.45	15.45	15753	15.45	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220216	490	514.6	465	473.15	132728	473.15	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220216	350	379.9	348.85	374.7	684074	374.7	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220216	71.35	81.75	71.3	77.55	1704015	77.55	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220216	4.85	4.85	4.85	4.85	7092	4.85
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220216	249.2	254	244.5	245.65	59924	245.65	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220216	249	253	237.15	239.55	12851	239.55	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20220216	260.05	283.3	256.4	272.8	13098	272.8	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20220216	20.8	21	19.5	19.5	415636	19.5	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220216	73.3	73.5	72	72.05	137035	72.05	down	down	correct
INDSWFTLAB.NSE	Ind	20220216	73.9	75.1	71.55	73.05	73502	73.05	down	down	correct
INDSWFTLTD.NSE	Ind	20220216	13.4	13.7	12.4	13.5	14969	13.5	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220216	53	54.3	50.25	51.6	164836	51.6	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220216	966.1	987.55	961.95	968.4	3683264	968.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220216	258.35	269	254.6	259.2	7995091	259.2	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220216	1177	1177	1153	1161.2	13252	1161.2	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220216	41.95	42.75	41.4	41.75	1789040	41.75	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220216	548	560	545.35	551.3	10358	551.3	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20220216	4.2	4.2	4.2	4.2	1651	4.2
INFRABEES.NSE	Nippon Mutual Funds	20220216	537	552.5	516	517.57	1759	517.57	down	down	correct
INFY.NSE	Infosys Limited	20220216	1738.25	1755.45	1726.85	1733.3	5350642	1733.3	down	down	correct
INGERRAND.NSE	Ingersoll	20220216	1404.8	1420	1375.55	1392.45	16817	1392.45	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220216	408.9	416.95	399.95	403.85	498140	403.85	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20220216	126.5	127.75	121.1	122.25	270300	122.25	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20220216	682	707.3	666.05	688.65	19909	688.65	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220216	77.2	77.2	77.2	77.2	0	77.2
INTEGRA.NSE	Integra Garments and Textiles Limited	20220216	1.7	1.7	1.7	1.7	0	1.7
INTELLECT.NSE	Intellect Design Arena Limited	20220216	686.6	698.75	680.05	687.3	350234	687.3	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220216	90.75	92.9	89.85	90.7	151240	90.7	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220216	4.05	4.1	4	4.1	13505437	4.1	up	up	correct
IOB.NSE	Indian Overseas Bank	20220216	19.6	19.95	19.6	19.65	2228733	19.65	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220216	119.25	122.2	119.25	121.5	11782127	121.5	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220216	387	396	387	390.3	166727	390.3	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220216	989.1	1002.05	971.2	981.65	371411	981.65	down	down	correct
IPL.NSE	India Pesticides Limited	20220216	313.95	320	311	314.4	199190	314.4	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220216	273.45	278.75	267.2	270.7	1440800	270.7	down	down	correct
IRCON.NSE	Ircon International Limited	20220216	43.45	43.75	42.6	43.15	1354505	43.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220216	830.8	838	820.2	825	2883449	823	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220216	22.6	22.7	22.45	22.55	5154180	22.55	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20220216	180	202.8	168	193.15	12863	193.15	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220216	724.75	731.9	707	712.25	198007	712.25	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220216	224.6	230	216.8	224.55	82212	224.55	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220216	581	590	574	576.15	45901	576.15	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20220216	52.95	53.7	51.05	51.5	37105	51.5	down	up	incorrect
ITC.NSE	ITC Limited	20220216	223.8	224.7	221.85	222.75	11231596	222.75	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220216	368	372	365	368.2	20964	368.2	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220216	74.95	75.8	74	74.4	351336	74.4	down	down	correct
ITI.NSE	ITI Limited	20220216	111.4	116.5	110.7	115.95	483190	115.95	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220216	8.3	8.45	8.15	8.4	126017	8.4	up	up	correct
IVP.NSE	IVP Limited	20220216	129	153.15	129	152.85	663354	152.85	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20220216	1890	1909.55	1885	1892.57	8	1892.57	up	down	incorrect
IWEL.NSE	Inox Wind Energy Limited	20220216	753.95	753.95	720	734.85	356	734.85	down	down	correct
IZMO.NSE	IZMO Limited	20220216	89.75	95.3	87.95	95.3	318663	95.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220216	38.55	38.8	38.1	38.15	1666693	38.15	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20220216	72.55	75.5	72.05	72.8	469018	72.8	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220216	166.1	186.75	166.1	176.1	708644	176.1	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220216	50.6	51.95	50.5	51.3	38959	51.3	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20220216	119.75	124.25	119.1	120.3	1798376	120.3	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220216	2.25	2.25	2.25	2.25	249	2.25
JAIPURKURT.NSE	Nandani Creation Limited	20220216	74.35	75.2	72.2	74.4	2942	74.4	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220216	103.7	105.2	102.2	103.95	697057	103.95	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20220216	537.75	545	516.7	524.05	70438	524.05	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20220216	230.95	234.65	224.75	226.7	37570	226.7	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220216	167.95	172.85	167.8	171.3	32335	171.3	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220216	24.9	25.15	24.5	24.55	348223	24.55	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220216	99.9	103.95	99.25	100.3	86829	100.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220216	1647	1730	1629.35	1685.4	183212	1685.4	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220216	18	18.3	17.35	17.6	145872	17.6	down	down	correct
JBMA.NSE	JBM Auto Limited	20220216	1339.8	1350	1290	1314.25	78650	1314.25	down	down	correct
JCHAC.NSE	Johnson Controls	20220216	1889	1920.45	1850	1871.3	13804	1871.3	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220216	86.3	86.9	83.85	84.35	44129	84.35	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220216	25.8	26.1	25.15	25.5	64807	25.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220216	1.15	1.15	1.15	1.15	0	1.15
JINDALPHOT.NSE	Jindal Photo Limited	20220216	340	351.05	337.15	350	57435	350	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220216	1100	1116.1	1050	1059	165872	1059	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20220216	97	98	95.3	95.65	1165442	95.65	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220216	418.9	420.55	412.3	413.95	5635279	413.95	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20220216	4.55	4.55	4.55	4.55	0	4.55
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220216	200	206.4	197.3	199.2	164393	199.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220216	327.7	328	312	314.75	122870	314.75	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220216	23.5	23.95	23.5	23.5	36103	23.5
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220216	41	42.35	40.35	40.7	3801369	40.7	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220216	164.8	165.9	160	162.9	48264	162.9	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20220216	3.8	3.8	3.8	3.8	0	3.8
JKCEMENT.NSE	J.K. Cement Limited	20220216	3190	3191.15	3017.05	3081.45	99012	3081.45	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220216	177.5	178.45	174	174.6	68827	174.6	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220216	487.55	494.9	470.05	473.35	220240	473.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220216	227.5	236.4	225.25	231.65	1048657	231.65	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220216	122.25	123.65	119.45	120.05	524818	120.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220216	78.5	78.5	73	73.4	24400	73.4	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20220216	99.85	100.7	96.25	96.65	149677	96.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220216	69.95	71.5	68.8	69.35	802304	68.85	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220216	2.45	2.45	2.45	2.45	0	2.45
JOCIL.NSE	Jocil Limited	20220216	179.9	182.95	179.05	182.05	8691	182.05	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220216	9.8	10.4	9.75	10	11185284	10	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220216	3.35	3.4	3.25	3.4	3377546	3.4	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220216	324.85	329	314	316.35	55976	316.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220216	8.7	8.85	8.45	8.5	73521384	8.5	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20220216	199.95	206.45	198	199.5	1291340	199.5	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220216	376	389.35	376	381.8	162911	381.8	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220216	325	334	320.1	331.2	631795	331.2	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20220216	4099.45	4183	4062	4084.4	14790	4084.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220216	35.2	35.95	34.7	35.05	1162851	35.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220216	641.15	646.15	635	638	1939683	638	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220216	85	85.5	83.55	84.15	193431	84.15	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220216	3161	3189.85	3047.4	3060.15	696366	3060.15	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220216	516	521.65	505	509	16076	509	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220216	542.6	548.5	525	529.2	456476	529.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220216	450.35	457.75	442	445.9	136758	445.9	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20220216	7	7.2	6.9	7.05	497650	7.05	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220216	443	443	421	431.66	51204	431.66	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220216	840	850	830.15	835.9	361497	835.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220216	139.5	139.5	136.55	137.1	89226	137.1	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220216	22.25	22.75	21.3	22	44633	22	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220216	459.5	479	453	456.95	60407	456.95	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220216	1282.5	1282.5	1256	1273.55	43609	1273.55	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220216	229.95	230.9	225	230.05	13902	230.05	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220216	384.15	394.65	383.95	392.4	62984	392.4	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220216	206	206	187.25	199.45	65	199.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220216	63.65	64.5	63.3	63.5	578122	63.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220216	53.45	53.45	50.95	51.25	49689	51.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220216	229.25	229.7	225.95	228	24826	228	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220216	17	17	15.55	16.85	56439	16.85	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220216	142.15	144.9	135.35	138.1	7803	138.1	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220216	133.7	133.7	127.85	128.7	6094	128.7	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220216	500	505	490	492.8	482272	492.8	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220216	110.15	119.75	110.15	115	4986	115	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20220216	31.75	31.8	29.35	31.45	5595	31.45	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220216	52.8	53.35	51.55	52.05	2856610	52.05	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220216	3.95	4.35	3.95	4.35	185249	4.35	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220216	10	10.9	10	10.3	401598	10.3	up	up	correct
KAYA.NSE	Kaya Limited	20220216	406.65	412.8	398.5	404.05	14763	404.05	down	down	correct
KCP.NSE	The KCP Limited	20220216	121	122.9	118	118.55	490433	118.55	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220216	25.8	26.75	25.7	25.9	658052	25.9	up	up	correct
KDDL.NSE	KDDL Limited	20220216	934.75	955	920.2	925.55	7014	925.55	down	down	correct
KEC.NSE	KEC International Limited	20220216	489.75	495.55	477.5	481.35	131816	481.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220216	23	24.2	23	23.55	57195	23.55	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220216	19.4	20	19.35	19.85	4008	19.85	up	up	correct
KEI.NSE	KEI Industries Limited	20220216	1035	1049.6	1005	1009.65	95154	1009.65	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220216	96.7	97.85	94.8	95.2	717589	95.2	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20220216	1910	1945	1862	1888.3	4180	1888.3	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220216	123.9	123.9	113.05	113.05	21278	113.05	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220216	57.95	61.85	57.8	60.95	943679	60.95	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220216	135	145.3	134.8	144.95	621285	144.95	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20220216	274.95	282.5	264.2	266	90208	266	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220216	108.6	109.9	104.65	107.15	201861	107.15	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220216	34.05	37.35	34.05	37.15	1488	37.15	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20220216	21.45	22.2	20.6	21.7	10256	21.7	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220216	1747.15	1794.6	1711.2	1721.55	1030	1721.55	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220216	188.65	198	188.65	188.65	30779	188.65
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220216	1345	1345	1289	1302.25	97054	1302.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220216	1262	1320	1236.6	1265.65	6542	1265.65	up	up	correct
KIOCL.NSE	KIOCL Limited	20220216	230	234.95	227.4	228.95	17303	228.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220216	476	488	470	475.7	64872	475.7	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220216	208.3	210	206.45	207.1	97832	207.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220216	335	335	321.1	322.65	29393	322.65	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220216	142.2	146.2	139.5	140.65	262280	140.65	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220216	1480.65	1504.85	1450.8	1491.05	6227	1491.05	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220216	254	256.8	247.3	248.6	491538	248.6	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220216	201	211.95	197.6	203.35	134251	203.35	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220216	31.25	31.85	30.4	30.95	1363039	30.95	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220216	312	312.45	304.1	307.05	443826	307.05	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220216	64	65	58.05	62.05	438293	62.05	down	down	correct
KOLTEPATIL.NSE	Kolte	20220216	283	291.8	278.05	281.2	264510	281.2	down	down	correct
KOPRAN.NSE	Kopran Limited	20220216	302	308.5	293	294.9	187655	294.9	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220216	1815.1	1852.85	1800	1830.05	2269756	1830.05	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220216	386	387.58	381.71	382.83	30348	382.83	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220216	184.9	184.9	181.5	182.52	28244	182.52	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220216	99	99	96.55	97.49	16372	97.49	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220216	283.1	285.52	279	279.52	40252	279.52	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220216	37.85	38.5	37	37.6	258036	37.6	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220216	91	94	90	91.6	166145	91.6	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220216	99.75	102	99	99.7	16448	99.7	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220216	437	449.65	436	448.3	66763	448.3	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20220216	592.7	608	585.9	592.35	1755003	592.35	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220216	672	679.5	660	675.35	473913	675.35	up	up	correct
KRBL.NSE	KRBL Limited	20220216	200	203.3	197.6	199.15	806325	199.15	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220216	138.95	163.9	138.05	163.9	157942	163.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220216	6	6.1	5.75	5.9	88796	5.9	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220216	217.5	228.55	207.6	210.55	28061	210.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220216	630	630	601.05	614.4	70744	614.4	down	down	correct
KSB.NSE	KSB Limited	20220216	1107.9	1129.2	1076	1082.5	59419	1082.5	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220216	514.95	523.1	513.3	517.95	51981	517.95	up	up	correct
KSL.NSE	Kalyani Steels Limited	20220216	305	305.9	297	299.25	33079	299.25	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220216	63.7	64.6	63.2	64	1066388	64	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20220216	81	84	80.1	80.95	92692	80.95	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220216	72.85	74.7	72.6	73	8365475	73	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220216	7.2	7.2	7.2	7.2	2006	7.2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220216	2740	2762.35	2680.05	2712.7	200852	2712.7	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220216	100.9	102.35	97.95	99.2	22050	99.2	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20220216	360	369.7	355.1	356.45	112279	356.45	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220216	50.05	52.5	50	51.4	221049	51.4	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220216	554.9	557.4	546.55	549.4	1829979	549.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220216	10895	11034.9	10705.6	10792.35	7451	10792.35	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220216	50.05	50.9	49.5	49.95	3198677	49.95	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220216	102.7	112.95	102.5	111.5	6906	111.5	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220216	654.9	657.65	638.05	642.45	126700	642.45	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220216	12.85	13.1	11.95	12.05	298953	12.05	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20220216	28.9	28.9	27.75	28	215089	28	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220216	151	156.95	151	153.05	139762	153.05	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220216	388	399.9	388	390.65	6833637	390.65	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220216	22.77	23	21.89	22.37	4267	22.37	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220216	185.5	186.35	184.25	184.98	901	184.98	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220216	632.5	633	619.2	622.49	253	622.49	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220216	184.5	186.7	184.5	185.11	12521	185.11	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220216	315.25	327	313	319.75	36659	319.75	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220216	323	336.85	316.25	319.95	73579	319.95	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20220216	291.8	308.4	284	299.8	24319	299.8	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20220216	2644	2680	2616.05	2653.25	26175	2653.25	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220216	997.6	1002.25	997.6	1000	1767263	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220216	1000.01	1000.01	999.99	999.99	10983	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20220216	1250.95	1295	1242.6	1286.85	157052	1286.85	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220216	76.8	83.2	74.1	77.1	218826	77.1	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220216	61	61.5	57.2	61.4	9435	61.4	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220216	152	155.8	150.75	152.45	26041	152.45	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220216	9	9.45	9	9.3	83146	9.3	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220216	17.95	18.25	16.7	16.7	4542702	16.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220216	1876.05	1887.3	1842.15	1860.7	1898439	1860.7	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220216	6160	6161	5966	6002.9	222936	6002.9	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220216	4610	4612.1	4466.15	4483.6	241223	4483.6	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220216	1086.5	1120	1080	1109.15	10203	1109.15	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220216	181.8	189.7	179	186.9	195881	186.9	up	up	correct
LUPIN.NSE	Lupin Limited	20220216	775.45	782.2	766.6	777.4	1201353	777.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220216	2793.25	2836.55	2750	2754.9	25718	2754.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220216	452	452	439	443.35	512796	443.35	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220216	149.8	157	147	151.65	89556	151.65	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220216	7.75	8.1	7.4	8	97974	8	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20220216	854.6	878.5	854.6	864.25	4401342	864.25	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220216	159	166.85	159	162.1	33529194	162.1	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220216	125	126.95	121.1	122.75	12377	121.72	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220216	219.05	231	209.4	211.35	21498	211.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220216	51	52.8	50.75	51.2	7369	51.2	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220216	8.4	8.65	8.15	8.5	31416	8.5	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220216	33.2	34.75	33	33.6	397554	33.6	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220216	297.95	314.8	290.2	305.45	64654	305.45	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220216	13.6	14.15	13.15	13.45	135777	13.45	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220216	19.5	19.5	19.15	19.25	2894031	19.25	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220216	111.5	115	107	111.3	18021	111.3	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220216	81.95	82.1	79.05	80.35	24856	80.35	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220216	106.95	113	105.05	109.55	74866	109.55	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220216	81.1	82.8	81	81.8	12861	81.8	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220216	206.95	207.55	188.1	196.15	373168	196.15	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220216	324	332	314.7	324.05	815976	324.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220216	454.9	464	436.1	441.8	600893	441.8	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220216	3647.5	3727	3647.5	3705.95	21521	3705.95	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220216	528.5	539.5	527.05	529.6	75259	529.6	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20220216	1144.35	1240	1137	1175.85	618191	1175.85	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220216	31.1	33.4	31.1	31.8	33829	31.8	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220216	179.55	180.6	178.07	178.98	112627	178.98	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220216	23.6	24.45	22.65	23.8	87757	23.8	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220216	28.5	30.35	27.55	30.1	85687	30.1	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220216	76	80.8	76	76.85	230853	76.85	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220216	42.8	42.8	40.7	41.05	60770	41.05	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220216	108.5	108.5	104.05	105.5	260334	105.5	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220216	131.5	131.55	124.65	125.95	23365143	125.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220216	124.3	124.3	120.55	121.35	9422	121.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220216	79.5	79.55	74.7	77.8	238818	77.8	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220216	370.05	378.95	360.55	364.7	29180	364.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220216	98.15	98.15	95.85	96.15	110318	96.15	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20220216	115.95	118.2	113.3	114.3	482775	114.3	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220216	16.4	17.5	16.35	16.9	8554	16.9	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220216	99	102.9	96.45	97.6	111356	97.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220216	107.55	109.6	101.35	105.2	39803	105.2	down	down	correct
MARICO.NSE	Marico Limited	20220216	506	506.9	497	500.2	1166886	500.2	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220216	34.95	34.95	34.1	34.55	79979	34.55	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20220216	51.6	53.5	51	52.8	1374288	52.8	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220216	8720	8736.4	8544	8582.95	422704	8582.95	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20220216	605	630	605	618.4	102619	618.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220216	35.15	35.2	35.15	35.15	821	35.15
MASTEK.NSE	Mastek Limited	20220216	2670	2670	2622.6	2644	27177	2644	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220216	791.55	791.55	767.45	776.35	54949	776.35	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220216	90.5	109.5	90.5	109.25	1461204	109.25	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220216	371.6	384	363.25	380.15	1248485	380.15	up	up	correct
MAXIND.NSE	Max India Limited	20220216	75.1	76.2	75.1	76	72908	76	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20220216	110.35	114.8	110.35	113.25	84654	113.25	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220216	484	489	477.85	482.3	119113	482.3	down	down	correct
MAZDA.NSE	Mazda Limited	20220216	568.55	575.45	552	556.65	9501	556.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220216	265	266.35	259.5	260.8	276909	260.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220216	272	272	241.35	251.45	41091	251.45	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220216	7	7.15	6.65	7	585162	7
MBLINFRA.NSE	MBL Infrastructures Limited	20220216	31.4	32.45	30.65	30.95	104221	30.95	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220216	113.1	115.4	106.4	107.95	6556	107.95	down	down	correct
MCDOWELL.NSE	N	20220216	853	863.8	846.6	849.75	1116311	849.75	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20220216	32.4	33	31.7	32	19677	32	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220216	24.75	27.15	24.75	25.65	760027	25.65	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220216	1396.8	1449.9	1367	1421.75	696772	1421.75	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220216	55.5	57.35	52.15	52.85	256954	52.85	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220216	4.8	4.8	4.8	4.8	0	4.8
MENONBE.NSE	Menon Bearings Limited	20220216	88.45	92.95	86.25	90.8	157305	90.8	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220216	25.25	25.9	24.3	25.8	835916	25.8	up	up	correct
MERCATOR.NSE	Mercator Limited	20220216	2.7	2.8	2.6	2.7	664776	2.7
METALFORGE.NSE	Metalyst Forgings Limited	20220216	6.15	6.3	5.9	6	26877	6	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220216	2010	2033	1943	1987	1220154	1987	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220216	824	862.05	818.35	862.05	77677	862.05	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220216	856	867.25	842.65	847.1	369426	847.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220216	155	157	148.75	155.85	252019	155.85	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220216	805	813.8	794	796.45	514319	786.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220216	206.45	211	205	208.05	187440	208.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220216	182	182.5	178.85	179.25	154599	179.25	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20220216	192.5	196	190.05	193.35	623197	193.35	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220216	1041.5	1049	976.75	994.95	209737	994.95	down	down	correct
MINDSPACE.NSE	RR	20220216	357	361	356.99	357.94	88259	357.94	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20220216	155.75	160.8	149	152.1	33394	152.1	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220216	4030	4036.95	3861.65	3892.2	535405	3892.2	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220216	24.8	25.35	23.5	23.85	724883	23.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220216	154	174.45	150.5	167.7	5286070	167.7	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220216	15.05	15.8	15.05	15.45	73942	15.45	up	up	correct
MMFL.NSE	M M Forgings Limited	20220216	777	777	755.3	763.45	10637	763.45	down	down	correct
MMP.NSE	MMP Industries Limited	20220216	164	171	162	164.85	19386	164.85	up	down	incorrect
MMTC.NSE	MMTC Limited	20220216	48.9	52.5	48.65	51.2	9692193	51.2	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220216	70	71.65	68.1	71	3716	71	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220216	78.85	79.95	76.8	78.15	45370	78.15	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220216	18.3	18.3	17	17.95	22708	17.95	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220216	6.7	6.7	6.7	6.7	0	6.7
MOIL.NSE	MOIL Limited	20220216	178	179.85	175.3	176.25	240317	176.25	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220216	20.9	22	20.9	21.4	1217315	21.4	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220216	103.1	104.75	102.35	103.15	370477	103.15	up	up	correct
MOLDTECH.NSE	Mold	20220216	77	77.15	72.35	75.3	33977	75.3	down	up	incorrect
MOLDTKPAC.NSE	Mold	20220216	716.25	735.45	709.55	713.5	18152	713.5	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220216	111.9	111.9	108.1	109.77	257179	109.77	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220216	540.6	560.9	535.2	548.55	40155	548.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220216	23.15	24.25	22.5	22.6	12710	22.6	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220216	44.5	45.75	44.5	45.1	1286092	45.1	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220216	173	173	168.05	169	3944089	169	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220216	905	959.85	903.95	935.8	783056	935.8	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220216	25.55	26.4	24.35	26.4	3042	26.4	up	up	correct
MPHASIS.NSE	Mphasis Limited	20220216	3000	3050	2966.15	2988.95	476398	2988.95	down	down	correct
MPSLTD.NSE	MPS Limited	20220216	641.8	683.35	633.3	635.55	16864	635.55	down	down	correct
MRF.NSE	MRF Limited	20220216	67240	67275	66000.9	66140.6	12266	66137.6	down	down	correct
MRO.NSE	TEK	20220216	60	63.9	59.2	62.6	37717	62.6	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220216	44.45	44.75	43.4	43.85	1466995	43.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220216	11.25	11.8	11.1	11.5	1838793	11.5	up	up	correct
MSTCLTD.NSE	MSTC Limited	20220216	341.85	357.7	340	349.1	613801	349.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220216	1980	1993.65	1928	1952.35	74856	1952.35	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220216	9.85	10.05	9.75	10.05	220742	10.05	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220216	26.1	26.65	25.7	25.9	1359407	25.9	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220216	27.95	27.95	27.95	27.95	0	27.95
MUKANDLTD.NSE	Mukand Limited	20220216	128.3	132.85	128.3	130.05	42709	130.05	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20220216	43.3	45.45	43.3	44.55	16864	44.55	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20220216	49.45	50.4	48.75	49.05	73934	49.05	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220216	113.7	115.75	112	112.55	36165	112.55	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220216	27.4	28.2	27.1	27.4	59252	27.4
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220216	330	330.85	306.8	311.55	48216	311.55	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220216	1370	1405	1338.1	1356	1449590	1356	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220216	81.85	84.25	81.85	82.65	68492	82.65	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220216	12.95	13.3	12.6	12.9	1180041	12.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220216	13.35	13.4	12.65	13.05	14892	13.05	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220216	44.5	44.5	41.9	42.65	9569	42.65	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220216	498	522.9	477.55	503.65	50417	503.65	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220216	174	184.7	174	177.05	119336	177.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220216	418.8	433.85	415	422.3	78034	422.3	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220216	579.95	585	557.55	564.45	15633	564.45	down	down	correct
NAM.NSE	INDIA	20220216	327.1	329.25	318.2	321.45	528703	321.45	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220216	899.7	900.7	879	881.25	280861	881.25	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20220216	234.8	236.5	228.55	231.45	31670	231.45	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220216	123.2	123.7	119.8	120.8	17759314	117.8	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220216	5.85	5.85	5.85	5.85	0	5.85
NAUKRI.NSE	Info Edge (India) Limited	20220216	4729.95	4729.95	4565.55	4580.15	369031	4580.15	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220216	3849.1	3857	3755.55	3779.9	91710	3779.9	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220216	37	37.25	35.8	36.25	667789	36.25	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220216	88.45	90.65	88.2	88.55	186862	88.55	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220216	1944.95	2070	1936.65	1977.4	157247	1977.4	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220216	43.5	43.75	42.25	42.8	5100360	42.8	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220216	2299	2299	2151.15	2196.95	42	2196.95	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220216	129	135.75	129	132.5	678052	132.5	up	up	correct
NCC.NSE	NCC Limited	20220216	67.95	68.5	66.85	67.05	2931347	67.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220216	181.5	190	178	178.8	616294	178.8	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220216	1368.9	1429	1330	1355.3	257	1355.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20220216	135.8	141.65	135.8	138.7	63951	138.7	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220216	413	425.7	407.4	411.8	10873	411.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220216	160	172.55	156	165.85	1094226	165.85	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220216	21.65	22.1	20.95	21.4	195126	21.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220216	32	32.15	31.1	31.3	294625	31.3	down	down	correct
NELCAST.NSE	Nelcast Limited	20220216	78.2	80.3	76.5	77.25	62078	77.25	down	down	correct
NELCO.NSE	Nelco Limited	20220216	724.95	737	712.05	717.5	13219	717.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220216	1479.9	1503.7	1431.5	1454.1	33284	1454.1	down	down	correct
NESCO.NSE	Nesco Limited	20220216	543.9	565	543.9	559.15	35289	559.15	up	up	correct
NETF.NSE	Tata Mutual Fund	20220216	175.25	181.89	175.25	181.59	1890	181.59	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220216	78.55	78.55	74.75	75.11	4561	75.11	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220216	45.75	45.75	44.06	44.76	577	44.76	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220216	22.48	22.48	21.83	22.33	26815	22.33	down	up	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20220216	183	183.19	180.51	181.5	1287	181.5	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220216	99.99	99.99	98.41	98.92	1740	98.92	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20220216	87.8	90.65	86	86.7	812639	86.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220216	1136.1	1205	1125	1171.7	38094	1171.7	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220216	550	573	541.2	559.4	113667	559.4	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220216	7.15	7.15	7.15	7.15	0	7.15
NFL.NSE	National Fertilizers Limited	20220216	50.9	51.65	50.7	51	435107	51	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220216	248.5	253.35	235.05	250.75	26345	250.75	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220216	657	665	652.2	655.4	112361	655.4	down	down	correct
NHPC.NSE	NHPC Limited	20220216	29.95	30.1	29.9	30	1854214	30	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220216	133	135.6	132	133.6	179377	133.6	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220216	24.45	24.65	23.6	23.9	3371	23.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220216	190	190	186.45	187.14	2043037	187.14	down	down	correct
NIITLTD.NSE	NIIT Limited	20220216	428.45	443	423.8	437.3	1105723	437.3	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220216	7.5	7.7	7.35	7.35	753298	7.35	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220216	4.3	4.45	4.3	4.45	343696	4.45	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20220216	2295	2314.1	2254.6	2269.45	2872	2269.45	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220216	455	469	450	453.5	5139	453.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220216	32.35	32.4	31.2	31.5	8189	31.5	down	down	correct
NITCO.NSE	NITCO Limited	20220216	29.35	30.65	29.15	29.95	51464	29.95	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220216	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220216	300	306	290	295.25	147701	295.25	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220216	65	67.1	62.4	63.3	5476	63.3	down	down	correct
NKIND.NSE	N.K Industries Limited	20220216	34.8	36.4	34.8	36.4	750	36.4	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20220216	66.6	67.45	65.6	66.1	3703330	66.1	down	down	correct
NMDC.NSE	NMDC Limited	20220216	151.95	154.45	149.05	152.7	13525671	146.97	up	up	correct
NOCIL.NSE	NOCIL Limited	20220216	216.45	222	214.6	215.85	667112	215.85	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220216	8.4	8.4	7.9	8	66498	8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220216	7.7	7.7	7.7	7.7	1000	7.7
NOVARTIND.NSE	Novartis India Limited	20220216	725	725	703	711	8787	711	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220216	193.6	196.01	193.51	193.67	547	193.67	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220216	232.1	239.85	232.1	234.9	4593	234.9	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220216	140	144	137.3	139.65	302549	139.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220216	1706.15	1734	1671.1	1678.55	1158	1678.55	down	down	correct
NTL.NSE	Neueon Towers Limited	20220216	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220216	134.9	136.7	132.85	133.2	12946623	133.2	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220216	486.05	497	485	489.65	22070	489.65	up	up	correct
NURECA.NSE	Nureca Limited	20220216	1575	1575	1500	1509.55	12021	1509.55	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220216	391	395.45	380	381.7	305992	381.7	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20220216	389	426.6	389	405.3	19032	405.3	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20220216	638	638	625	628.1	6369	628.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220216	913	932.3	900.6	904.4	700381	904.4	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220216	864.9	870	853	863	3432	863	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220216	3686	3731.6	3652	3671.9	49341	3671.9	down	up	incorrect
OIL.NSE	Oil India Limited	20220216	225	232.9	225	231.05	2293542	231.05	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220216	8.2	9	8.2	8.55	8619	8.55	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20220216	768.25	777.8	751	777.8	169320	777.8	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220216	48.2	54.65	48.2	53.15	271625	53.15	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20220216	100.7	107.4	100.7	104.65	972599	104.65	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20220216	50.15	52.3	48	48.35	775238	48.35	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220216	33.3	35.9	32.2	34.1	203212	34.1	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220216	14.3	14.45	13.7	14.05	16708	14.05	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220216	14.4	14.45	13.75	14.3	499714	14.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220216	164.5	168.9	164.5	168.55	15960268	168.55	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220216	136.95	144.3	135.2	138.3	1950499	138.3	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220216	328.8	336.35	324	326.45	19939	326.45	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220216	298	303.25	291	294.9	174061	294.9	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220216	2.9	2.9	2.9	2.9	0	2.9
ORBTEXP.NSE	Orbit Exports Limited	20220216	124	128	120.15	121.1	147273	121.1	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220216	303	309.85	299.3	303.25	22477	303.25	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220216	37.25	38.5	36.7	37.1	245807	37.1	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220216	30.3	31	29.7	29.9	109069	29.9	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220216	12.05	12.15	11.55	11.85	59068	11.85	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220216	508	519	492.9	494.7	18814	494.7	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220216	165.95	169.3	161	164.85	371375	164.85	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220216	327.95	334	326.5	332.05	65253	332.05	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220216	52.2	56.05	52.2	52.85	423264	52.85	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220216	74.9	74.9	72.55	73.15	3625	73.15	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220216	30.15	31.7	29.8	30.7	1168358	30.7	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220216	2700	2746.75	2662.35	2678.75	9749	2678.75	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220216	1.4	1.4	1.4	1.4	0	1.4
ORTINLAB.NSE	Ortin Laboratories Limited	20220216	31.1	31.1	27.55	28.45	42750	28.45	down	down	correct
OSIAHYPER.NSE	SM	20220216	269	269	269	269	400	269
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220216	28.95	30.7	28.95	30.2	89712	30.2	up	up	correct
PAEL.NSE	PAE Limited	20220216	4.85	4.85	4.85	4.85	0	4.85
PAGEIND.NSE	Page Industries Limited	20220216	41200	41650	41007.5	41271.35	14332	41171.35	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20220216	704.45	777.9	700	718.2	130445	718.2	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220216	82.5	83.55	81	83.05	13450	83.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220216	222.7	243	222.7	237.4	50043	237.4	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220216	194.4	202.1	194.4	202.1	48197	202.1	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220216	61.85	61.95	59.2	61.7	6609	61.7	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20220216	253.25	260	245.1	250.5	193391	250.5	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220216	154.1	154.1	150.05	153.55	5845	153.55	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220216	12.7	13.05	12	12.9	246412	12.9	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220216	108.4	109.7	106.25	106.9	242608	106.9	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220216	17.55	18.05	17	17.1	323412	17.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220216	29.1	29.75	28.25	28.45	341243	28.45	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220216	16.6	17.15	14.75	15.9	248894	15.9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220216	22.45	23.25	22.45	22.7	2024784	22.7	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220216	37.9	38.95	37.35	37.6	138982	37.6	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220216	3.95	3.95	3.95	3.95	0	3.95
PDSMFL.NSE	PDS Multinational Fashions Limited	20220216	1700.1	1780	1695	1727.35	5122	1727.35	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220216	19.5	19.65	18.55	19.1	24364	19.1	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220216	2330.5	2364.3	2255	2270.3	889658	2270.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220216	39.35	41.85	38.65	39.75	1774608	39.75	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220216	14.5	15	14.25	14.75	58064	14.75	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220216	4169	4219.65	4000	4020.65	232646	4020.65	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20220216	216.3	219	216.3	218	2054276	218	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220216	120.45	122.9	120.1	120.6	6839685	120.6	up	up	correct
PFIZER.NSE	Pfizer Limited	20220216	4400	4452.75	4377.05	4418.3	55599	4418.3	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220216	87.5	89.85	83.35	85.05	153660	85.05	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220216	18.1	18.45	17.7	17.8	1108927	17.8	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220216	694.8	695.7	650	660	97017	660	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220216	15480	15800	15450	15588.85	5785	15588.85	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220216	4819.05	4821.2	4770	4788.85	13876	4788.85	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220216	450.2	489.95	450.2	467.9	14567	467.9	up	down	incorrect
PGINVIT.NSE	IV	20220216	130	130	129.01	129.99	528990	129.99	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20220216	219.7	221.6	216.65	219.4	388096	219.4	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220216	947.6	984	928	971.35	89754	971.35	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220216	2450	2459.75	2415	2422.7	289025	2422.7	down	down	correct
PIIND.NSE	PI Industries Limited	20220216	2609	2635	2584.85	2596.4	101111	2596.4	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220216	1799	1799	1771	1782.8	3111	1782.8	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220216	10.8	11.25	10.3	11.2	488806	11.2	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220216	172.9	173.25	169.05	171.1	1477	171.1	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220216	54.25	55.5	53	54.25	56569	54.25
PITTIENG.NSE	Pitti Engineering Limited	20220216	259.9	259.9	248.5	249.9	149884	249.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220216	271.2	271.2	270	270	38	270	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220216	224.25	228	224	224.9	20666	224.9	up	up	correct
PNB.NSE	Punjab National Bank	20220216	38.8	39.1	38.45	38.55	58312435	38.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220216	65.4	66.8	64.7	64.95	360203	64.95	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220216	401	467	400	438.5	2003934	438.5	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220216	53.45	55.8	51.55	53.65	43885	53.65	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20220216	274.85	274.85	269.6	270.25	189747	270.25	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220216	254.35	276.2	251.15	258.8	10396	258.8	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220216	303	307	281.35	286.15	35593	286.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20220216	725	728	705.05	713.5	31766	713.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220216	2415	2432.35	2364	2385.3	289019	2385.3	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220216	750.05	775.4	740	765.9	74938	765.9	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20220216	1997.8	2020	1980.1	2005.15	119060	2005.15	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220216	237.9	249.55	235	245.3	19720	245.3	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220216	254.8	264	253.75	255.75	3090538	255.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220216	198.6	201	195.7	196.3	15202546	196.3	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220216	2887	2892	2771.1	2832.45	49815	2832.45	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220216	942.9	961	932.45	938.25	84610	938.25	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220216	220.9	220.95	212.05	213.3	11342	213.3	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220216	153.75	156	136.25	143.6	295093	143.6	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20220216	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220216	18.2	18.5	17	18.1	28808	18.1	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220216	369.85	378.7	363.35	375.5	863368	375.5	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220216	61.8	64.15	61.8	63	658571	63	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220216	6.3	6.3	6.3	6.3	129124	6.3
PRAXIS.NSE	Praxis Home Retail Limited	20220216	63.95	66.6	63.85	66.6	10620	66.6	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220216	155.3	158.1	150.05	151.25	265459	151.25	down	down	correct
PRECOT.NSE	Precot Limited	20220216	374.4	374.4	353	355.85	36277	355.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220216	97.9	101.1	96.3	100	104812	100	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220216	237	243.6	232.55	243.6	9507	243.6	up	up	correct
PREMIER.NSE	Premier Limited	20220216	5.95	5.95	5.95	5.95	5076	5.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220216	76.9	79.15	75.25	77.5	20614	77.5	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220216	42	42.9	40.5	40.85	147321	40.85	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220216	445	453	439.5	443.15	554731	443.15	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220216	120.8	127.4	119.1	124.45	1341774	124.45	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20220216	110	110	105.05	107.5	9664	107.5	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220216	667.45	679.85	665.45	674.1	150903	674.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220216	17.3	17.6	17	17.1	64451	17.1	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220216	1871.25	1970.95	1870.25	1902.3	23043	1902.3	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220216	28	28.8	27.5	28.15	100884	28.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220216	123.8	125.35	121.2	123.35	260925	123.35	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220216	16.3	18	16.05	16.5	3224535	16.5	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220216	553	559	540.1	543.35	117235	543.35	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220216	31.55	31.85	31.15	31.22	406005	31.22	down	down	correct
PTC.NSE	PTC India Limited	20220216	89.65	90.7	89.1	89.35	708968	89.35	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20220216	31.35	32.3	30.4	31.2	140934	31.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220216	1484.2	1492.75	1447.15	1453.45	5929	1453.45	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20220216	2.6	2.8	2.6	2.8	214668	2.8	up	up	correct
PURVA.NSE	Puravankara Limited	20220216	123.7	127	122.5	123.15	159668	123.15	down	up	incorrect
PVR.NSE	PVR Limited	20220216	1650	1669	1604.1	1610.75	629536	1610.75	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220216	42.59	42.59	41.99	42.24	63597	42.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220216	1818	1822	1808.95	1822	16	1822	up	up	correct
QUESS.NSE	Quess Corp Limited	20220216	593.3	593.3	572.4	579.05	1223315	579.05	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220216	200	203	197.7	199.4	66964	199.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220216	1.85	1.85	1.85	1.85	0	1.85
RADAAN.NSE	Radaan Mediaworks India Limited	20220216	1.35	1.35	1.35	1.35	2215	1.35
RADICO.NSE	Radico Khaitan Limited	20220216	998	1005	956.45	999.1	740265	999.1	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220216	24.35	24.5	24	24.05	180669	24.05	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20220216	107.55	107.6	105.55	106.55	432304	106.55	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20220216	230	236	226.15	230.25	2737684	230.25	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220216	834.4	839.25	811.5	818.6	114180	818.6	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220216	254.9	257.5	242.1	245.75	34814	245.75	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220216	2454	2460	2390	2443.5	4473	2443.5	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20220216	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220216	29.8	30.1	28.9	29.15	16743	29.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20220216	42.95	42.95	39.8	40.65	2283	40.65	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220216	8.1	8.1	8.1	8.1	0	8.1
RALLIS.NSE	Rallis India Limited	20220216	247.4	248.7	245.95	248.15	155657	248.15	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220216	19.6	20.9	19.05	20.05	208053	20.05	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220216	359.75	367.65	348	349.4	157379	349.4	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220216	881	882.3	855.1	861.35	662795	861.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220216	237.3	239.4	234	237.95	38408	237.95	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220216	335	373.4	335	352.6	539419	352.6	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220216	230.3	235.15	225.1	227.45	96539	227.45	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220216	28.5	30.25	28	29.5	2532471	29.5	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220216	276.7	276.9	270	270.4	1176	270.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220216	605	621.15	605	616.8	30900	616.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220216	2110	2190	2075	2128.1	5329	2128.1	up	up	correct
RAYMOND.NSE	Raymond Limited	20220216	741	756.65	720	727.6	627536	727.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220216	759.9	777.6	741.3	757.2	3896	757.2	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20220216	143.3	147.6	142.6	143.3	16752639	143.3
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220216	76.3	77.5	73.5	75.65	1823384	75.65	down	down	correct
RCOM.NSE	Reliance Communications Limited	20220216	3.05	3.2	3	3.2	5570723	3.2	up	up	correct
RECLTD.NSE	REC Limited	20220216	130	132.5	129.6	130	4081836	130
REDINGTON.NSE	Redington (India) Limited	20220216	171	173.4	163.4	166	4347967	166	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20220216	127.2	131.9	127.2	129.4	64669	129.4	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220216	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220216	1279.8	1291.2	1253.05	1270.6	91634	1270.6	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220216	14.15	14.45	13.9	14.45	1909212	14.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220216	2430	2433	2395.95	2412.95	4796294	2412.95	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20220216	122.95	124.2	120.75	121.2	506057	121.2	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220216	114.5	123	114.3	122.6	7114241	122.6	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220216	220	220	212.7	215.65	8874	215.65	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220216	37.55	38.4	36.75	37.25	9362048	37.25	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220216	237.5	245.65	233	237	324238	237	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220216	219.9	219.9	214	215.6	12223	215.6	down	down	correct
REPRO.NSE	Repro India Limited	20220216	484	484.95	473.15	478.9	3082	478.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220216	200.75	207	194.7	206.55	335156	206.55	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220216	728	734.5	712	715.45	1798	715.45	down	down	correct
RGL.NSE	Renaissance Global Limited	20220216	880	890	862.8	877.35	28215	871.85	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20220216	4.3	4.65	4.3	4.3	1981513	4.3
RHIM.NSE	RHI Magnesita India Limited	20220216	529.9	550	522.3	541.5	1460320	541.5	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220216	40.25	41.2	39.7	39.95	363064	39.95	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220216	806.95	839.95	802.55	808.65	619265	808.65	up	up	correct
RITES.NSE	RITES Limited	20220216	258.3	260.95	256.1	256.9	51815	256.9	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220216	8.35	8.35	8.35	8.35	0	8.35
RKEC.NSE	RKEC Projects Limited	20220216	60.05	61.75	58.5	59.65	22581	59.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220216	900	915	882.2	898.05	63161	898.05	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20220216	3.15	3.15	2.95	3.15	24144	3.15
RML.NSE	Rane (Madras) Limited	20220216	400	402.75	389	392.6	29314	392.6	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220216	3.5	3.5	3.4	3.5	866208	3.5
ROHITFERRO.NSE	Rohit Ferro	20220216	29	30.5	28.3	28.3	223101	28.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220216	93	95.95	90.8	95.1	52568	95.1	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220216	1276.75	1294	1255.95	1279.65	29910	1279.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220216	2.8	2.95	2.8	2.95	293653	2.95	up	up	correct
ROLTA.NSE	Rolta India Limited	20220216	6.15	6.55	6.15	6.55	308308	6.55	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20220216	72	73.9	67.25	68.6	11266	68.6	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220216	1052.1	1096	1050.05	1060.45	144993	1060.45	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20220216	131.8	136.65	130.7	133.55	47214	133.55	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220216	1647	1671.55	1596.9	1600.95	186574	1600.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220216	563.1	566.15	552	553.6	8941	553.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220216	14.4	15.25	14.35	14.8	59916365	14.8	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220216	54.2	55.5	53.4	53.8	170001	53.8	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220216	679	690	668.5	673.1	17981	673.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220216	35.55	38	35.55	37.1	62850	37.1	up	up	correct
RSWM.NSE	RSWM Limited	20220216	455.75	467.5	453.4	457.2	54865	457.2	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20220216	278.9	284.95	276	278.25	26490	278.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220216	52.4	52.7	48.9	49.45	1321318	49.45	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220216	6.25	6.3	6.05	6.05	4234052	6.05	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220216	375.7	396	371.05	381.95	44581	381.95	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220216	849.9	898	841	882.9	55265	882.9	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220216	10.25	10.25	9.6	9.6	120077	9.6	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220216	80.1	83.5	78.05	78.8	98455	78.8	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20220216	479.95	493	471.9	479.05	396238	479.05	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220216	26.9	26.95	25.4	25.7	23389	25.7	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220216	34	34.7	33.8	33.9	3212095	33.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220216	21	23	21	22.55	1746	22.55	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220216	17.15	17.15	17.15	17.15	50	17.15
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220216	2.25	2.25	2.25	2.25	0	2.25
SADBHAV.NSE	Sadbhav Engineering Limited	20220216	37	38.2	36.4	37.6	438863	37.6	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220216	13.1	13.35	12.75	13.15	313132	13.15	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220216	880	905	861.05	871.05	10638	871.05	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220216	74.35	74.35	71.8	72.95	276828	72.95	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220216	259.35	259.4	249.65	255.8	553031	255.8	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220216	98.8	100.35	98.1	98.65	23615723	98.65	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220216	123.15	125.1	120.55	122.75	9931	122.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220216	15.95	16.35	15.15	15.45	88402	15.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220216	942.95	968.9	926	942.4	25960	942.4	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220216	12.75	12.95	12.55	12.6	234693	12.6	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220216	222	224.9	215.05	217.65	22757	217.65	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220216	263.6	264.9	252.05	255.8	14920	255.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220216	11.3	11.8	11.25	11.8	352483	11.8	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220216	190	197.8	180	181.9	322317	181.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220216	4.65	4.8	4.4	4.8	28383	4.8	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220216	13.95	13.95	12.65	13.7	41461	13.7	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20220216	731.1	740.5	725	726.75	837	726.75	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220216	238	244.8	231	235.75	31504	235.75	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220216	348.9	370.2	345	363.45	42010	363.45	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220216	55.25	55.9	54.15	54.65	258281	54.65	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220216	217.05	223	217	219.8	46039	219.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220216	23.95	25.15	23.45	24.9	27823	24.9	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220216	7240	7370.05	7211.5	7256.55	14435	7256.55	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220216	1.1	1.15	1.1	1.15	1616125	1.15	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220216	855.1	859.95	821.1	827.3	31981	827.3	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220216	4250	4380.1	3971	4380.1	16626	4380.1	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220216	63.35	65	60.5	61.3	210720	61.3	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220216	929.25	945	929.25	935.7	24583	935.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220216	445.45	459	432.9	445.7	52619	445.7	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220216	3.6	3.6	3.6	3.6	0	3.6
SATIA.NSE	Satia Industries Limited	20220216	103.5	106.5	100	100.75	968467	100.75	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220216	97	99	95	97.3	69453	97.3	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220216	471.1	481.1	455	460.3	46467	460.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220216	840	848.5	835	836.4	542546	836.4	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220216	148.97	149.75	148.4	149.1	1948	149.1	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220216	1128	1131.5	1102	1122.15	1294606	1122.15	down	down	correct
SBIN.NSE	State Bank of India	20220216	526.5	528	514	516.7	19773807	516.7	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20220216	9.25	9.85	9.25	9.6	61159	9.6	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20220216	1683.7	1725	1598	1626.6	57175	1626.6	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220216	109.7	113	108.9	111.15	51905	111.15	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220216	126.45	132.1	124	125.15	2889503	125.15	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220216	118.05	124.55	118.05	122.7	1934353	122.7	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220216	41	41.8	39.85	40.4	90054	40.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220216	1239	1239.6	1181.05	1210.9	8263	1210.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220216	116.9	116.9	109	110.05	34408	110.05	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220216	153.3	154.75	150.45	152	80813	147	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220216	23	25.35	22.95	23	192940	23
SEQUENT.NSE	Sequent Scientific Limited	20220216	158.15	162.4	156.6	159.95	1539336	159.95	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220216	109.85	109.85	99.8	107.65	16041	107.65	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220216	141.65	145.7	140.9	142.7	26391	142.7	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220216	16.65	16.85	16.3	16.55	85086	16.55	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220216	203.75	203.9	203.5	203.55	113	203.55	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220216	44.11	44.11	43.52	43.65	800750	43.65	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220216	179.85	179.85	176.4	176.87	228476	176.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220216	383	386.8	377.08	378.21	43457	378.21	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220216	426	431.99	425	425.89	15755	425.89	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220216	2.85	2.95	2.85	2.95	59615	2.95	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20220216	45.9	45.95	43	43.5	73454	43.5	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20220216	3233.35	3271	3163.35	3256.3	22465	3256.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220216	177	189.7	174.15	175.45	8715	175.45	down	up	incorrect
SGL.NSE	STL Global Limited	20220216	31.25	31.25	29.3	29.7	71550	29.7	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20220216	60.05	60.05	60.05	60.05	13860	60.05
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220216	572	577.7	565.55	569.35	30042	569.35	down	down	correct
SHALBY.NSE	Shalby Limited	20220216	137.6	144	134.1	136.75	154763	136.75	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220216	129.8	140.15	127.15	135.7	456961	135.7	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220216	652	690	645.55	680.75	400498	680.75	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220216	18.25	19.55	18.25	19.5	4459	19.5	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220216	185	187.95	180	180.4	82751	180.4	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20220216	577	590	561	563.8	143125	563.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220216	725	750	725	737.4	8711	737.4	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220216	1200	1209	1175.25	1183.65	14745	1183.65	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220216	439.83	448.7	432.25	439.79	1907	439.79	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220216	117.75	129.4	114.75	121.2	470187	121.2	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20220216	408	415	398	401.7	181635	401.7	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220216	477.65	483.2	465.3	468.85	77744	468.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220216	22.3	24.45	22.3	22.9	838391	22.9	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20220216	141	141	135.25	137.05	15011	137.05	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220216	241.5	242.6	231.05	233	19027	233	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220216	153.45	153.55	148.3	150.1	112821	150.1	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220216	328	367	328	357.6	940489	357.6	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20220216	59.7	59.7	57.3	58.7	48374	58.7	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220216	67.65	69.8	67.15	68.6	184163	68.6	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220216	24931.5	25184.6	24565.7	24916.35	35980	24916.35	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220216	212.35	238	211.95	228.5	282197	228.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220216	14.1	14.5	13.6	14	24657	14	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220216	2.95	3.05	2.95	3.05	908015	3.05	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20220216	102.3	120.3	100.2	120.2	912089	120.2	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220216	311.95	348.9	311.5	338.6	393850	338.6	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220216	788.85	788.85	763.7	763.7	44	763.7	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220216	1757.65	1835.45	1752.45	1760.2	45657	1760.2	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220216	8.9	9.4	8.4	9.1	931020	9.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220216	20.75	21.15	20.4	20.75	1485554	20.75
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220216	337.65	337.7	329.5	330.25	177036	327.98	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220216	14.65	14.65	14.65	14.65	0	14.65
SICAL.NSE	Sical Logistics Limited	20220216	14.3	14.95	14.25	14.8	161682	14.8	up	up	correct
SIEMENS.NSE	Siemens Limited	20220216	2425	2440	2388	2394.3	155640	2394.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20220216	48.75	51.9	48.7	49.95	50379	49.95	up	up	correct
SIL.NSE	Standard Industries Limited	20220216	12.9	13.4	12.8	13.3	9322	13.3	up	up	correct
SILGO.NSE	Silgo Retail Limited	20220216	32	33	31.35	31.7	40927	31.7	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20220216	318.85	335	307.6	325.85	17776	325.85	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220216	22.2	23.4	21.85	22.65	16007	22.65	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220216	20.7	21.75	20.45	20.9	131097	20.9	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220216	40	41.4	39.85	40.8	66659	40.8	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20220216	99.35	99.35	95	95	3201	95	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220216	9.85	10.35	9.7	9.7	25726464	9.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20220216	489	498.4	477	479.9	40084	479.9	down	down	correct
SIS.NSE	SIS Limited	20220216	511.75	523.6	503	507.85	177761	507.85	down	down	correct
SITINET.NSE	SITI Networks Limited	20220216	3.6	3.6	3.35	3.35	2218316	3.35	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20220216	479	495.1	478.95	484.45	146001	484.45	up	up	correct
SJVN.NSE	SJVN Limited	20220216	30.2	30.6	30.15	30.4	1625943	30.4	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220216	3528.1	3558.3	3471.35	3506.15	22933	3506.15	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220216	3.45	3.45	3.45	3.45	0	3.45
SKIPPER.NSE	Skipper Limited	20220216	72.6	75	72.6	73.35	117460	73.35	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220216	70	72.2	69.2	70.45	44474	70.45	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220216	142.7	147.55	141.9	142.8	28408	142.8	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20220216	79	79.35	78	78.55	89410	78.55	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220216	604.95	620	600.1	602.2	15454	602.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220216	724	724	700.05	708.15	588	708.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220216	111.9	111.9	106.1	107.05	42043	107.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220216	36.7	37.9	36.55	37.05	427377	37.05	up	up	correct
SOBHA.NSE	Sobha Limited	20220216	834	842.05	807	810.8	290666	810.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220216	629	673.7	622.1	669.1	373447	669.1	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220216	2287.8	2320.1	2252.6	2284.7	14135	2284.7	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20220216	815	850.5	815	827.8	20671	827.8	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220216	6.5	6.5	6.5	6.5	604	6.5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220216	41	42.8	40.5	40.9	11644	40.9	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220216	660	667.65	642.4	651.25	1181020	651.25	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20220216	783.95	799	776	780.85	93849	780.85	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220216	98	102.65	95	100.25	67525	100.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220216	1095	1135	1066.1	1093.8	14415	1093.8	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220216	8.45	8.6	8.45	8.5	4331315	8.5	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220216	230	230.3	221.2	228.9	30929	228.9	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220216	443.6	449	431.05	439.5	76772	439.5	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220216	405.55	422.95	402	406.85	298221	406.85	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220216	304.75	324	303.95	315.35	655515	315.35	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220216	2.3	2.3	2.3	2.3	0	2.3
SPECIALITY.NSE	Speciality Restaurants Limited	20220216	142.2	143.35	136.25	137.55	272157	137.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220216	89	92	88.2	90.1	221879	90.1	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220216	2.4	2.4	2.2	2.2	41194	2.2	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220216	52.95	56.9	52.5	54.05	1894079	54.05	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220216	65	66.2	63	63.45	8033312	63.45	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220216	59.05	60.9	58.25	58.8	62308	58.8	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220216	48.75	53.85	48.75	53.85	195434	53.85	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220216	8.4	8.85	8.25	8.8	4929946	8.8	up	up	correct
SPYL.NSE	Shekhawati Poly	20220216	0.8	0.8	0.8	0.8	0	0.8
SREEL.NSE	Sreeleathers Limited	20220216	174.85	175.4	169.35	170.2	14613	170.2	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220216	5.3	5.55	5.25	5.55	1043662	5.55	up	down	incorrect
SRF.NSE	SRF Limited	20220216	2518	2520	2447.3	2462.65	358576	2462.65	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220216	403	422.5	390.65	398.25	256567	398.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220216	87	90.7	87	90.7	333580	90.7	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220216	1224.05	1274.4	1216.1	1220.6	1869517	1220.6	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20220216	786.65	787	768	776.35	11862	776.35	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220216	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20220216	363	381.95	362.85	374.85	1170918	374.85	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220216	93.4	93.4	92.1	92.95	186412	92.95	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220216	129.1	133	127.25	129.1	100152	129.1
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220216	101.95	104.05	99.6	100.3	53638	100.3	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220216	68.9	68.9	64.3	64.95	66323	64.95	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220216	212.35	230	212.35	227.05	382391	227.05	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20220216	139.05	143.95	139	140.65	20767	140.65	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20220216	164.95	164.95	156.7	157.55	41986	157.55	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220216	205.7	206.95	202.75	203.85	670554	203.85	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220216	636	673.75	632	662	247568	662	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220216	936	990	924.6	957.3	15431	957.3	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220216	30.75	31	30.75	31	22	31	up	up	correct
SUBEXLTD.NSE	Subex Limited	20220216	43.25	44.15	42.65	42.95	2923046	42.95	down	down	correct
SUBROS.NSE	Subros Limited	20220216	342	346.1	334.25	340.2	188324	340.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220216	572.5	582	561	566.15	54012	566.15	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220216	11	11.45	10.85	11.3	204220	11.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220216	391	397	385.1	386.9	169694	386.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220216	14.65	14.8	13.85	14.45	70344	14.45	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220216	683	709	683	700.75	5033	700.75	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20220216	4239	4239	4079.85	4103.55	6297	4103.55	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220216	4.15	4.25	3.95	4.2	336955	4.2	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220216	2141.1	2177.15	2112.8	2138.1	75055	2128.1	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220216	79.25	81.6	79.25	80.1	35739	80.1	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220216	409.9	409.9	382.7	388.8	4270	388.8	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220216	865.9	870.35	849	859.75	19590	859.75	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220216	75	76.2	73.55	74.05	102746	74.05	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220216	876	881.15	867.1	868.85	2136415	868.85	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220216	452	462	447	450.3	349320	450.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220216	515	519.7	501	502.45	805751	499.95	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220216	195	198.05	187	188.6	31408	188.6	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220216	15.3	15.75	14.3	15.1	57731	15.1	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20220216	690	690	670.3	673.1	29747	673.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220216	363.8	364.45	340	342.3	250282	342.3	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220216	21.05	22	20	20.45	76423	20.45	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220216	2044	2044	1984.65	1999.65	69955	1999.65	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20220216	24	25.55	23.3	25.55	73181	25.55	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20220216	12.75	13.1	12.55	13.1	77208	13.1	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220216	86.5	86.5	83.1	83.45	15600	83.45	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220216	446	504.9	446	476.4	743651	476.4	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220216	131	131.75	128.1	128.85	29972	128.85	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220216	81	85.5	81	82.75	130034	82.75	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20220216	311.95	314	305.05	309.75	136971	309.75	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220216	86.6	87.75	85	85.3	172158	85.3	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220216	522	552.5	520.45	547.9	406869	547.9	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220216	10.95	10.95	10.6	10.65	272714	10.65	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220216	9.8	10.15	9.8	10.15	58922897	10.15	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20220216	70.6	71.9	69.45	70.55	834409	70.55	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220216	167.5	168.05	160.25	162.75	66060	162.75	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220216	1397.4	1424.75	1397.4	1417.45	5640	1417.45	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220216	342.9	346.5	325.1	329.85	27385	329.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220216	366	368.3	355.4	359.8	260278	359.8	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20220216	1000	1008	995.05	1000.05	18077	1000.05	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220216	589.95	596.75	570	571.3	619118	571.3	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220216	73	73	66.35	67.9	10084	67.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220216	131.05	133.7	130.6	132.15	61731	132.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220216	36.65	36.75	36.05	36.3	322931	36.3	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220216	501.9	524.9	466.65	485.05	82590	484.04	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20220216	1664.75	1738.8	1655	1692.1	432068	1692.1	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20220216	15.25	15.25	15.25	15.25	9604	15.25
TARAPUR.NSE	Tarapur Transformers Limited	20220216	5.05	5.15	4.75	4.95	37488	4.95	down	down	correct
TARC.NSE	TARC Limited	20220216	42.7	43.35	41.65	41.8	1131299	41.8	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20220216	64.85	64.95	63.55	63.9	11207	63.9	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220216	12711.15	12796	12568.6	12723.95	262	12723.95	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220216	921.9	921.9	898.75	904.95	1434290	904.95	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220216	207.9	213.6	206.7	211.05	1512404	211.05	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220216	1275	1275	1246.2	1255.3	464194	1255.3	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220216	705.5	708.35	696.05	701	1217196	701	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220216	7235	7269	6960	6998.5	260130	6998.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220216	1429.1	1447.9	1420	1436.25	14333	1436.25	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220216	799	809.9	790.2	800.15	31686	800.15	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220216	504	507.9	496.6	498.45	20176993	498.45	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220216	242	245	237.2	238.5	1488653	238.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220216	233.4	236.9	230.1	231.35	35144286	231.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220216	1215	1217.9	1186.5	1191.8	6609214	1191.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220216	729.9	733	715	716.65	39269	716.65	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220216	2375	2375	2305.1	2325.35	22500	2325.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220216	74	75.1	72.95	73.2	171387	73.2	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220216	644.1	648.4	634.1	637.45	43653	637.45	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220216	334.45	334.5	316	323.85	1021	323.85	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220216	1761	1823.5	1734.2	1776.75	31303	1776.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220216	6.95	7.1	6.95	7.1	12846	7.1	up	down	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220216	699	699	670.75	679.85	12263	679.85	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220216	653.3	659.85	613.95	625	41894	625	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220216	3844	3854.1	3806	3813.1	3256906	3813.1	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20220216	388.7	395	381.75	386.9	11190	386.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220216	4056	4173.85	4010	4080.05	8961	4080.05	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220216	9.3	9.3	9.3	9.3	66865	9.3
TECHM.NSE	Tech Mahindra Limited	20220216	1450.5	1463.95	1428.85	1444	2164650	1444	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220216	244.8	253.55	241	251.8	105421	251.8	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220216	444.8	451.3	432.25	438.3	170190	438.3	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20220216	300.7	306	292.3	303.45	204935	303.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20220216	52	52.9	50.55	51.25	30153	51.25	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220216	60.6	61.4	59.35	60.45	38112	60.45	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220216	77.4	83.35	77	83.35	176827	83.35	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220216	38.15	38.7	36.45	36.7	2830850	36.7	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220216	63.95	65.55	62.9	63.5	89538	63.5	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220216	10.7	10.8	9.8	10.35	29386	10.35	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220216	9.15	9.15	8.45	8.7	33390	8.7	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220216	1135	1172	1130	1151.6	8691	1151.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220216	103.65	107.95	103	105.25	6725	105.25	up	up	correct
THEJO.NSE	SM	20220216	1150	1170	1101	1103	3750	1103	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220216	1128.45	1128.45	1090	1115.5	11541	1115.5	down	down	correct
THERMAX.NSE	Thermax Limited	20220216	1840	1873.7	1796.05	1802.5	50645	1802.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220216	65.2	67.25	64.25	64.95	741244	64.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220216	43.25	45.5	41.55	44.4	833	44.4	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220216	883	903.15	869.45	871.15	104649	871.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220216	71.75	75.4	71.75	73.2	421940	73.2	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220216	1395	1418.75	1391	1397.4	8644	1397.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220216	805	921.35	805	886.65	107631	886.65	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220216	1709	1709	1645.7	1665.65	74883	1663.65	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220216	7	7.25	6.8	7.25	44719	7.25	up	down	incorrect
TIL.NSE	TIL Limited	20220216	131.35	131.35	126	128.25	17119	128.25	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220216	57.1	67.55	56.05	67.55	214052	67.55	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220216	75.6	80.55	74.8	77.7	1917563	77.7	up	up	correct
TIMKEN.NSE	Timken India Limited	20220216	1922.05	1936.95	1900	1925.25	34274	1925.25	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220216	361	371	358.55	364.1	539488	364.1	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220216	1979	2033.9	1915	1993.75	10785	1993.75	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220216	246.75	253.55	243	244.7	421227	244.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220216	13.5	13.8	13	13.45	166235	13.45	down	up	incorrect
TITAN.NSE	Titan Company Limited	20220216	2510	2519.9	2460.25	2488.05	1008929	2488.05	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220216	18.75	18.95	17.8	17.95	159875	17.95	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220216	104.95	107	102.5	105.3	230864	105.3	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220216	125.2	131.4	125.2	127.75	165462	127.75	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220216	9.5	9.5	8.7	8.75	21364	8.75	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220216	102.05	103.45	98.55	99.8	10485	99.8	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220216	2599.9	2645.3	2591.9	2626.95	134849	2626.95	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220216	487.15	488.45	473.9	475.45	1399051	475.45	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20220216	82	87.65	79.6	79.7	30403	79.7	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220216	113.95	113.95	105.1	109.55	1640	109.55	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20220216	136.05	137.75	131.75	133	21382	133	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220216	9.85	10.3	9.6	10.15	5036	10.15	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220216	85.95	86.8	83.35	84.35	53322	84.35	down	down	correct
TRENT.NSE	Trent Limited	20220216	1089.9	1092.4	1055.65	1061.5	343162	1061.5	down	down	correct
TRF.NSE	TRF Limited	20220216	126.95	128.95	120.25	125.55	10505	125.55	down	down	correct
TRIDENT.NSE	Trident Limited	20220216	58.95	58.95	57.2	57.3	5122796	57.3	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20220216	152.5	157.5	146.55	150.25	276223	150.25	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220216	39.4	42	38.85	39.8	1150442	39.8	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220216	194.9	199.85	190.45	193.15	937245	193.15	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220216	274.45	279.95	271.4	277.25	900825	277.25	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220216	715	715	699.05	705.8	3676	705.8	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20220216	875	875	850.15	871	46474	871	down	up	incorrect
TTL.NSE	T.T. Limited	20220216	109	117.1	109	114.95	70834	114.95	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220216	140	147	140	147	5106454	147	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220216	70.4	72.2	65.8	66.75	18679878	66.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220216	233.7	242.8	231.3	233.1	267175	233.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220216	665	676.75	657	665.1	2258102	665.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220216	1975.6	2018	1950	1967.65	2426	1967.65	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220216	389.6	412.8	389.55	404.15	213606	404.15	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20220216	3	3	3	3	78	3
TWL.NSE	Titagarh Wagons Limited	20220216	98.9	100.55	96.9	97.95	611833	97.95	down	down	correct
UBL.NSE	United Breweries Limited	20220216	1564	1602.95	1550.1	1559.2	315874	1559.2	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220216	136	136.7	133	133.5	54152	133.5	down	down	correct
UCOBANK.NSE	UCO Bank	20220216	12.85	12.9	12.65	12.8	3846707	12.8	down	down	correct
UFLEX.NSE	Uflex Limited	20220216	557	578.3	550.15	563.3	578988	563.3	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220216	100.45	101.9	98.55	99.2	125290	99.2	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220216	50.3	52	48.5	48.9	1227095	48.9	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220216	198.8	199.5	192.1	194.15	110766	194.15	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20220216	4.95	5.15	4.8	5.1	1483461	5.1	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220216	119.4	122	117.2	118.25	719435	118.25	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220216	18.4	18.6	18.2	18.3	756226	18.3	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20220216	7285	7320	7166.95	7178.9	322839	7178.9	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20220216	72.7	72.7	71.35	72.1	8940	72.1	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220216	4.75	4.75	4.75	4.75	896	4.75
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220216	254.9	266.7	246.3	262.3	148230	262.3	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20220216	494	508.2	483.5	489.4	42199	488.5	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220216	127.8	131.35	125.45	127	11996	127	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220216	44.25	45.35	43.7	44.3	11622107	44.3	up	down	incorrect
UNITECH.NSE	Unitech Limited	20220216	2.4	2.5	2.3	2.5	9366742	2.5	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220216	345.95	354.75	345.95	351.1	890	351.1	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220216	82	90	81.9	86	137596	86	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20220216	163	164.2	158.75	162.4	22047	162.4	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220216	940	940.1	901.05	930.05	4190	930.05	down	down	correct
UPL.NSE	UPL Limited	20220216	750	750	732.3	735.8	1398493	735.8	down	down	correct
URJA.NSE	Urja Global Limited	20220216	19.2	19.6	18	18	7598477	18	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20220216	92	95	90.5	90.95	1046219	90.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220216	874.7	882.55	825	830.7	194816	830.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220216	43.33	43.33	43.33	43.33	11048	43.33
UTINIFTETF.NSE	UTI Mutual Fund	20220216	1805	1850	1805	1818.43	320	1818.43	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20220216	617.99	617.99	605	610.55	1307	610.55	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220216	48.53	48.97	48.02	48.55	1743	48.55	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220216	6.05	6.1	5.85	6	379193	6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220216	208.05	219.5	207.15	213.15	310960	213.15	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220216	154.05	157.95	153	155.05	34295	155.05	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220216	1078.9	1139	1073.95	1125.3	54907	1125.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220216	427.65	443.9	426.1	431.7	219802	431.7	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20220216	55	58	52.8	54.2	836298	54.2	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20220216	35.9	37.1	35.9	36.6	1776937	36.6	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20220216	979.25	1000	977.5	993.95	50186	993.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220216	57	59.4	55.75	57.15	260909	57.15	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220216	26.5	27.9	26.15	27.1	24898	27.1	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220216	396.8	399.85	371.8	376.75	322438	376.75	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220216	27.95	28.8	27.15	27.45	454634	27.45	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20220216	22.35	23	21.55	21.85	197037	21.85	down	down	correct
VBL.NSE	Varun Beverages Limited	20220216	918.1	942	918.1	939.05	317549	939.05	up	up	correct
VEDL.NSE	Vedanta Limited	20220216	375	375	362.05	367.1	9223294	367.1	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20220216	2118	2237	2105	2190.2	91848	2190.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220216	304.45	314.95	303.7	309.35	28969	309.35	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220216	108.5	111	106.15	109.15	29097	109.15	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220216	1080	1098.45	1065.1	1070.6	6671	1070.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220216	103.6	109	103.6	106.55	100668	106.55	up	up	correct
VGUARD.NSE	V	20220216	215.2	218.35	212	213.95	499929	213.95	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20220216	3675	3744	3626	3660.05	1705	3660.05	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220216	4.75	4.75	4.6	4.65	15602	4.65	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220216	384.9	385.7	377.1	381.6	16179	381.6	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220216	449.9	470	441	442.6	93992	442.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220216	3.5	3.5	3.5	3.5	37841	3.5
VIKASECO.NSE	Vikas EcoTech Limited	20220216	5.55	5.55	5.4	5.4	3741180	5.4	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20220216	6.45	6.5	6	6.05	7960191	6.05	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220216	2.15	2.2	2.1	2.2	415372	2.2	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20220216	3.9	3.9	3.75	3.85	739076	3.85	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20220216	382	392.9	378.1	382.95	32076	382.95	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220216	1902.9	1978	1887.35	1933.15	52115	1933.15	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220216	1200	1234	1200	1220.2	17036	1220.2	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220216	71	72.3	68.6	69.4	38797	69.4	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220216	257.4	271.95	257.4	262.45	133225	262.45	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220216	26.5	26.5	25.05	25.55	186992	25.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220216	627	649.8	626.45	639.15	436247	639.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220216	21	21	19.05	20	22114	20	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20220216	610	616.55	591	594.2	40299	594.2	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20220216	15.3	16	15	15.3	52135	15.3
VISESHINFO.NSE	MPS Infotecnics Limited	20220216	1.2	1.3	1.2	1.3	82684868	1.3	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20220216	122	124.4	120	120.3	63537	120.3	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220216	1240.3	1240.3	1240.3	1240.3	10484	1240.3
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220216	22	23	21.9	22.05	6934050	22.05	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220216	2	2	1.9	2	3132409	2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220216	19.5	20.25	19.5	19.7	185569	19.7	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220216	186.7	189.1	181	182.8	32021	182.8	down	up	incorrect
VMART.NSE	V	20220216	3528.35	3684	3420.15	3479.05	37873	3479.05	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220216	1897.3	1929.75	1881.55	1895.65	3576	1895.65	down	down	correct
VOLTAS.NSE	Voltas Limited	20220216	1199	1219	1174.05	1211.25	1219588	1211.25	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20220216	490.9	513.95	477.5	479.6	428894	479.6	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220216	252	253.15	245	246.2	65921	246.2	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20220216	3034.95	3060.1	2996.55	3029.05	4093	3029.05	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220216	2713.45	2725.8	2651.05	2701	9493	2701	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220216	2574	2625	2556.7	2612.65	117596	2612.65	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20220216	315	342	315	321.75	2421082	321.75	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20220216	7925	7925	7550	7660.2	5643	7660.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220216	54.9	57.05	53.95	55.45	299593	55.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20220216	98.9	100.9	93.7	94	11054	94	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220216	99.55	101	99.1	99.65	50586	99.65	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220216	270	270	256.5	256.5	24	256.5	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20220216	115	120.5	109.5	111.05	564001	111.05	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220216	77.05	77.1	70.5	71.45	71078	71.45	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220216	162	164.7	160.75	162.7	657929	162.7	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220216	86.5	92.55	86.5	90.5	299457	90.5	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220216	309.85	312.3	296.1	305.85	3309	305.85	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220216	119	119	116.3	116.85	1088438	116.85	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220216	5350	5350	5010	5034.95	385	5034.95	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20220216	470	487	467.65	478.6	464287	478.6	up	up	correct
WHEELS.NSE	Wheels India Limited	20220216	649	660.05	641.3	650.7	13448	650.7	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20220216	1739.15	1759.55	1716	1725.1	147243	1725.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220216	24.6	24.85	24	24.3	4921	24.3	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220216	269.95	271.8	267	268.35	18867	268.35	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220216	41.95	43.3	40.2	40.8	108748	40.8	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220216	60.5	62	60	60.45	563	60.45	down	down	correct
WIPRO.NSE	Wipro Limited	20220216	565.15	570.3	557.55	563.9	7303911	563.9	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220216	388.65	394.9	382.6	386.85	306806	386.85	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20220216	223.35	228.55	221.95	224.35	51505	224.35	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220216	110	112.9	107.8	111	28879	111	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220216	11.4	11.4	11.4	11.4	0	11.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220216	245	250.65	242.75	245.2	351276	245.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220216	98.35	101	97.05	98.45	345923	98.45	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220216	313	328	301.65	306.2	67270	306.2	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220216	1072.5	1108	1030	1046.15	5962	1046.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220216	13.65	13.7	13.5	13.55	61575713	13.55	down	down	correct
YUKEN.NSE	Yuken India Limited	20220216	573.8	574	554	560.15	488	560.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220216	269	272.5	266	267.65	11455108	267.65	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220216	14.9	15.1	14.55	14.65	1082094	14.65	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220216	18	18.45	17.6	17.75	3597361	17.75	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220216	86	88.4	83.45	86.7	1612	86.7	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220216	1.2	1.2	1.2	1.2	0	1.2
ZENSARTECH.NSE	Zensar Technologies Limited	20220216	385.9	389.9	375	378.05	829286	378.05	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220216	215	215	209.8	210.4	156095	210.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220216	109.9	114	108.05	110.4	36795	110.4	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20220216	85	87	84.25	84.95	33106605	84.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220216	382	382.95	370.35	374.25	16204	374.25	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20220216	137	150.45	137	144.65	438341	144.65	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220216	175	186.1	169	176.2	871924	176.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220216	1490.1	1520	1490.1	1513.5	68623	1513.5	up	up	correct