CollectAI

close-nse_india_stocks

2022/02/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220217	80.35	81.6	76.85	77.9	167380	77.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220217	34.6	34.6	34.6	34.6	1864	34.6
3MINDIA.NSE	3M India Limited	20220217	21966.1	22190	21710.05	22004.5	3378	22004.5	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220217	16.65	17.15	16.15	16.45	3097	16.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220217	368	375.15	362.5	364	10586	364	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220217	235.1	251.85	235.1	237.35	38655	237.35	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220217	10.65	10.7	9.8	9.9	463263	9.9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220217	28.1	30.45	28	30	365975	30	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220217	44.4	45.9	44.3	44.55	55830	44.55	up	up	correct
AARON.NSE	Aaron Industries Limited	20220217	126.7	126.7	118.55	123	2242	123	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220217	502.9	507	500.3	502	68910	502	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220217	984	992.6	969.8	974.85	541572	974.85	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220217	869.9	945.1	845.95	875.8	153829	875.8	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220217	26.9	27	25.25	25.35	19483	25.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220217	91.2	93.5	86.5	88.6	14781	88.6	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220217	3000	3100	2973.55	3093.65	188246	3093.65	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20220217	49	50.2	48	48.35	80478	48.35	down	down	correct
ABB.NSE	ABB India Limited	20220217	2033.3	2068	2023.3	2055.9	350822	2055.9	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220217	16992.2	17250	16666.75	16762.3	22194	16762.3	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220217	115.75	116.2	112.9	113.3	2988379	113.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220217	278.8	279.95	272.4	274.3	1468321	274.3	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20220217	103.05	103.05	95.4	98.7	1513	98.7	down	up	incorrect
ACC.NSE	ACC Limited	20220217	2240.4	2267.55	2215.75	2226.85	218668	2226.85	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220217	997.95	1007.55	980.5	986.3	11978	986.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220217	237	256.5	206.65	253.2	280145	252.95	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220217	223	226.4	220	225.05	422500	225.05	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220217	712.1	726.1	701.25	707.55	37709	707.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220217	1750	1762	1724	1730.95	1075487	1730.95	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20220217	1950	2094.8	1933.25	2047.6	1665839	2047.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220217	741.1	745	731.35	734.2	3407347	734.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20220217	129.45	137.7	128.75	132	124908183	132	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220217	1970	2027	1940.05	2020.85	232186	2020.85	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220217	793.4	800	755.2	769.75	12540	769.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20220217	47.5	49.45	47.15	48.9	1171	48.9	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220217	695	701	677.7	681.5	11044	681.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220217	9.65	9.65	9.2	9.5	3854	9.5	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20220217	116	118.75	113.5	116.65	161057	116.65	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220217	88.5	100.2	88.5	93.4	2737975	93.4	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220217	309	310.4	299	300.45	88508	300.45	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220217	218.05	228.25	216.1	223.5	1475179	223.5	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220217	1190	1237	1187.95	1228.55	528994	1228.55	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220217	548.8	557.9	525	529.65	43763	529.65	down	down	correct
AGRITECH.NSE	Agri	20220217	66.3	68.4	64.15	66.65	9485	66.65	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220217	24.3	24.3	22.3	22.85	40955	22.85	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220217	121.3	125	119	123.55	25775	123.55	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220217	208.25	212	203	207.25	13223	207.25	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220217	390.1	422.4	385	400.2	35805	400.2	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220217	176	176	176	176	0	176
AIAENG.NSE	AIA Engineering Limited	20220217	1806.95	1814.85	1785	1796.75	26128	1796.75	down	down	correct
AIRAN.NSE	Airan Limited	20220217	22.9	23.25	22.4	22.5	167300	22.5	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20220217	2034.1	2044.8	2002	2012.75	15456	2012.75	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220217	405	409.85	388.65	393.05	33547	393.05	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220217	69.45	72.3	66.8	67.85	180119	67.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220217	2.4	2.4	2.2	2.25	1008073	2.25	down	down	correct
AKASH.NSE	Akash Infra	20220217	185.9	202	185.9	201.2	146766	201.2	up	up	correct
AKG.NSE	AKG Exim Limited	20220217	42.45	43.85	41.5	41.85	3734	41.85	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220217	397.4	403	390.05	398.75	9440	398.75	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220217	12.95	13.6	12.4	12.4	1158103	12.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220217	1945	1964.7	1935.1	1943	4716	1943	down	down	correct
ALANKIT.NSE	Alankit Limited	20220217	16.15	16.2	15.8	15.85	332430	15.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220217	592.85	601.15	578	581.55	11493	581.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220217	95.1	96.5	93.05	93.75	137009	93.75	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220217	830	830	801.2	816.15	17466	816.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220217	96.9	96.9	93.2	95.2	9383	95.2	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220217	3374.8	3400	3330	3380.15	36502	3380.15	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220217	3136.95	3164.15	3102.1	3118.2	30858	3118.2	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20220217	357.7	365	353.4	357.75	507714	357.75	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220217	579	579	553.65	556.5	14846	556.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220217	123.9	146.45	115	117	250676	117	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220217	28.2	28.3	27.55	27.7	8641833	27.7	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20220217	81.55	83.5	78.6	79.6	51150	79.6	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220217	324.25	329.8	318.15	319.65	14479	319.65	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220217	3.35	3.35	3.35	3.35	1008	3.35
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220217	601.4	609	595.2	596.95	638514	596.95	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20220217	3428.75	3450	3368.15	3405.3	37442	3405.3	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220217	2599.25	2613	2525.25	2550.45	27371	2550.45	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220217	362.5	364.5	357.5	359.8	1439893	359.8	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220217	53.15	53.9	51.15	51.85	148726	51.85	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20220217	936.1	950.95	923.45	936.8	47422	936.8	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220217	32.5	33.15	31.2	31.45	39651	31.45	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220217	810.25	814.95	803.05	806.2	28030	805.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220217	75.95	78.15	74.3	75.3	748465	75.3	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20220217	15.5	15.5	15.05	15.25	153039	15.25	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220217	222.75	227.7	222	225.1	88848	225.1	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220217	147.4	149.8	143	144.7	326962	144.7	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220217	24.3	24.4	23.95	24	137027	24	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220217	32.6	32.6	29.1	30.05	116107	30.05	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220217	9.45	9.85	9.45	9.45	128294	9.45
ANMOL.NSE	Anmol India Limited	20220217	211.75	227.15	211.75	226	253790	226	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220217	18.15	18.35	16.65	16.75	814674	16.75	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220217	9.1	9.1	8.45	8.65	65821	8.65	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220217	1.85	1.85	1.85	1.85	296765	1.85
ANUP.NSE	The Anup Engineering Limited	20220217	892	898.75	850.05	856.2	12346	856.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220217	934.4	940.45	911.25	919.1	50752	919.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220217	625.9	632	620.05	626.8	34532	626.8	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220217	283.3	290	280.5	285.35	11223	285.35	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220217	361.8	361.8	348	350.45	25194	350.45	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220217	303.7	303.75	291.05	293	47431	293	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220217	849.95	849.95	820	833.2	363467	833.2	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220217	739.5	739.7	711.65	714.7	410566	714.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220217	132.85	132.85	126.5	127.05	27687	127.05	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220217	4584	4667.5	4550	4564.7	520450	4564.7	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220217	497.35	506	481.25	484.8	37021	484.8	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220217	216.5	217.45	212.2	213.7	2396158	213.7	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220217	810	835	809	815.35	1312	815.35	up	up	correct
APTECHT.NSE	Aptech Limited	20220217	328.9	328.9	316.55	318.15	47742	318.15	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220217	368.8	369.45	364.45	366.1	126622	366.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220217	49.85	51.65	48	48.7	31635	48.7	down	down	correct
ARCHIES.NSE	Archies Limited	20220217	20.5	20.5	19.5	19.75	109819	19.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220217	36.5	39	36	38.8	4681	38.8	up	up	correct
ARIES.NSE	Aries Agro Limited	20220217	141.5	148.95	138.1	144.45	49438	144.45	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220217	358.95	358.95	326.8	332.35	191784	332.35	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220217	179.85	181	178.25	180.1	117435	180.1	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220217	799	804.15	785.45	794.65	2725	794.65	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220217	60.5	63.45	58.6	60.85	146707	60.85	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20220217	111.9	123.05	105	106.5	125830	106.5	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20220217	37.95	38.5	36.55	36.85	895601	36.85	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220217	31.6	33.4	31.6	31.8	16634	31.8	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220217	45.45	45.45	43.1	43.25	30511	43.25	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220217	89.95	89.95	85.4	86.95	1768	86.95	down	up	incorrect
ARVIND.NSE	Arvind Limited	20220217	131	132.8	128.45	128.95	702162	128.95	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220217	296	297	285.5	288	67076	288	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220217	221.55	221.55	205.55	210.55	12417	210.55	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220217	520.95	525	505	508.8	133481	508.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220217	273	273	260.15	261.1	3225	261.1	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220217	331.4	352	331.4	332.35	96156	332.35	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220217	456	456	438.5	440.8	44770	440.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220217	111.1	111.9	107.75	109.3	140648	109.3	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220217	163.3	164.9	162	163.2	10502	163.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220217	16.95	16.95	16.05	16.15	76007	16.15	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20220217	95.9	97.25	94.8	96.35	924078	96.35	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220217	129	129.8	125.8	126.8	12217805	126.8	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220217	80.45	84.55	79	81.45	32544	81.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220217	3273	3294.95	3236.4	3265.85	636735	3265.85	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220217	114.55	115.85	112.85	113.7	122305	113.7	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220217	197	198.7	192.5	194.6	4189	194.6	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20220217	1610.2	1638.4	1595	1607.05	10144	1607.05	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220217	185.95	188.7	180.1	182.25	210158	182.25	down	down	correct
ASTRAL.NSE	Astral Limited	20220217	1925	1932.95	1867.25	1876.6	556912	1876.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220217	211	211	198.6	201.3	294373	201.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220217	2734.45	2735.8	2690.4	2701.5	9535	2701.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20220217	46.9	47.35	45.1	45.4	41020	45.4	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220217	895.35	918.45	880	901.75	5285	901.75	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20220217	1709	1747.9	1681	1726.85	145965	1726.85	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220217	22.4	22.4	20.5	21.75	20152	21.75	down	down	correct
ATUL.NSE	Atul Ltd	20220217	9414	9550	9130	9181.45	35854	9181.45	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220217	191.8	193.5	186.05	187.55	30878	187.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220217	1276.1	1293	1252.1	1269.65	813352	1269.65	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220217	305	305	284.3	287.4	41187	287.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220217	696.45	696.45	672.95	674.65	2199134	673.15	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220217	72.55	73.9	70.3	71	7749	71	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220217	1484	1484.95	1456.95	1461.75	4359	1461.75	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20220217	61.1	63.7	61	62.5	12081	62.5	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220217	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220217	593.85	593.85	573.65	577.95	66285	577.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220217	537.6	547.75	533	541.4	145942	541.4	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20220217	98	98	91.2	92.7	169439	92.7	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220217	297.7	298.4	292.05	294.7	68369	294.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220217	797	802	780.5	782.8	6516308	782.8	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220217	111.5	111.5	105	105.85	27970	105.85	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220217	181.93	181.93	181.93	181.93	3944	181.93
AYMSYNTEX.NSE	AYM Syntex Limited	20220217	123.7	124.05	117.9	120.25	53504	120.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220217	160	164.7	154	154.8	2846	154.8	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220217	5.65	5.65	5.55	5.65	711246	5.65
BAJAJ.NSE	AUTO	20220217	3590.1	3660	3590.1	3597.3	513917	3597.3	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220217	169	172.95	167.55	170.85	643709	170.85	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220217	1180	1205	1172	1187.1	168178	1187.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220217	16366	16418.3	16081	16181.2	214433	16181.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220217	15.5	15.5	14.75	14.85	2951826	14.85	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220217	5354.95	5366	5285.2	5361.2	16225	5361.2	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220217	7120	7128	6982	7082.45	903616	7082.45	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220217	81.1	84.95	79.5	81.6	1138234	81.6	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220217	3081.4	3091.9	3012	3051.95	59419	3051.95	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220217	438.8	438.8	416.05	422.35	911	422.35	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220217	51.5	51.55	49.45	51.55	22197	51.55	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220217	2002.9	2057	1980.75	2005.7	747232	2005.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220217	1.85	1.85	1.85	1.85	123431	1.85
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220217	122.65	125	121.1	122.45	167036	122.45	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220217	113.25	116.35	111.65	112.5	13914	112.5	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220217	414.95	417.3	404.4	406.55	1238372	406.55	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20220217	95.2	99.3	92.6	93.7	38989	93.7	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20220217	2562	2601	2518.25	2537.35	833	2537.35	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220217	160.8	161.8	158	159.7	41506	159.7	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20220217	326	327.5	320.8	321.95	4535683	321.95	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20220217	36.3	37.85	36.2	36.35	6159	36.35	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20220217	72	72	71	71.95	5325	71.95	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20220217	108.1	108.3	105.4	105.7	29911159	105.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20220217	385	385	377.01	377.93	540092	377.93	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20220217	53.2	53.7	52.05	52.2	4528693	52.2	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220217	238	238	222.55	224.45	26168	224.45	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220217	1428	1430.75	1370.25	1388.6	30859	1388.6	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220217	6.65	7	6.65	6.65	38659	6.65
BASF.NSE	BASF India Limited	20220217	2839	2847.95	2795.5	2799.35	17890	2799.35	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220217	82.4	82.75	78.8	79.55	140393	79.55	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220217	1937	1939.9	1895.55	1908.2	258642	1908.2	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220217	4544.95	4591.8	4479.7	4494.95	43067	4494.95	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20220217	1835	1865.9	1760	1783.55	15285	1783.55	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220217	1029.95	1034.9	1008.6	1012.7	33225	1012.7	down	down	correct
BCG.NSE	Brightcom Group Limited	20220217	137.3	139.9	135.05	135.05	1687806	135.05	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20220217	430.05	443.35	414.25	421.05	24644	421.05	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20220217	5.8	5.85	5.7	5.85	135496	5.85	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20220217	465.4	480.1	460.1	475.3	592563	475.3	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220217	16.5	16.95	16.5	16.5	120853	16.5
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220217	351.85	351.85	337.3	340.05	87849	340.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220217	79.95	80.2	75.4	76.3	27405	76.3	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20220217	199.25	204.65	198.45	201	6388823	201	up	up	correct
BEML.NSE	BEML Limited	20220217	1739	1753.7	1728	1730.55	174964	1730.55	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220217	134.7	135.1	130.1	130.9	169502	130.9	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220217	726.3	732	716.8	725.6	315183	725.6	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220217	954	1050	953.65	1001.7	262994	1001.7	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220217	317.3	325.85	317	323.9	16478	323.9	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220217	384.85	386.85	370.65	376.25	149357	376.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220217	4.8	4.8	4.8	4.8	0	4.8
BGRENERGY.NSE	BGR Energy Systems Limited	20220217	84.75	86.75	83.45	85.05	304079	85.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220217	242.65	244.7	235.75	239.9	11078	239.9	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220217	50.65	50.65	48	48.25	13071	48.25	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220217	33.35	33.4	32.7	33.2	3010	33.2	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220217	8.15	8.25	7.6	7.6	396316	7.6	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220217	725.5	728	700.05	703.9	1418393	703.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220217	164.8	166	158.1	159.2	24897	159.2	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20220217	12598.75	13050	12240	12781.8	3753	12781.8	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220217	81.7	81.7	77	78.1	63666	78.1	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220217	724.45	727.5	715	717	5107708	717	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220217	55.3	56.35	54.1	54.25	45900731	54.25	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220217	87.4	87.4	81.55	81.9	107466	81.9	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20220217	278.95	278.95	261.8	264.35	9322	264.35	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220217	25.4	25.5	24.15	24.35	185648	24.35	down	down	correct
BIOCON.NSE	Biocon Limited	20220217	403	405.75	393.3	395.7	1131202	395.7	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220217	73.95	75.9	67	68.25	60884	68.25	down	down	correct
BIRET.NSE	RR	20220217	309.6	310	305	306.27	114915	306.27	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220217	129.65	132	124.5	125.4	188313	125.4	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220217	1159.5	1172.2	1151.9	1158.95	76847	1158.95	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220217	67.55	69.6	66.1	67.05	62419	67.05	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220217	24	24	23.05	23.35	147222	23.35	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220217	2.45	2.55	2.45	2.45	93455	2.45
BLBLIMITED.NSE	BLB Limited	20220217	19.75	21.2	19.75	20.55	17751	20.55	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220217	90.5	90.9	83.35	86.55	100944	86.55	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220217	26.2	26.2	24.65	24.95	141634	24.95	down	down	correct
BLS.NSE	BLS International Services Limited	20220217	234.4	236.6	222.95	226.75	70399	226.75	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220217	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220217	6421	6539.95	6363	6423.7	4940	6423.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220217	1128	1134	1062.5	1078.4	360213	1078.4	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220217	110.4	111.85	107.85	108.3	189988	108.3	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220217	114.05	115.3	111.25	112.3	3059756	112.3	down	down	correct
BOROLTD.NSE	Borosil Limited	20220217	369.9	373.95	368	371.7	33844	371.7	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20220217	619	624.8	600	606.65	317157	606.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20220217	16060.65	16142.95	15900	16003	18033	16003	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220217	375.95	377.25	371	373	2612160	373	down	down	correct
BPL.NSE	BPL Limited	20220217	65.3	67	62.3	62.8	387994	62.8	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220217	7.8	8.2	7.5	7.75	744024	7.75	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220217	496.45	507.75	489.25	499.25	350612	499.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220217	3482.6	3483	3430	3464.1	173362	3464.1	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220217	43.9	44.4	40.6	40.6	58964	40.6	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220217	92.9	94.35	90.7	91.2	41210	91.2	down	down	correct
BSE.NSE	BSE Limited	20220217	2267	2344	2237	2282.7	2342340	2282.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220217	374.9	374.9	346	349.9	2759	349.9	down	down	correct
BSL.NSE	BSL Limited	20220217	111.95	111.95	104	104.5	6933	104.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220217	44.78	45.75	44.78	45.5	44715	45.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220217	19.55	19.55	19.11	19.23	51765	19.23	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220217	448	449.7	435.6	439.85	1440200	439.85	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220217	7.5	7.7	7	7.1	281989	7.1	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220217	1315	1340.1	1173.9	1173.9	191988	1173.9	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20220217	25	25.9	24.9	24.9	10956	24.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220217	33.05	35.9	32.5	34.95	341962	34.95	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220217	383.85	387.35	381.1	382.9	933757	382.9	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220217	42.95	42.95	42.95	42.95	33971	42.95
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220217	138.95	140.3	135.15	135.95	183496	135.95	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220217	2567	2589	2482	2493.35	161337	2493.35	down	down	correct
CANBK.NSE	Canara Bank	20220217	245.3	246.5	238.75	239.4	7285051	239.4	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20220217	5.6	5.6	5.2	5.25	16047	5.25	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220217	620	624.85	603.9	606.15	420282	606.15	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220217	910.75	917.8	900.9	903.95	15878	903.95	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220217	138.1	140.95	136.4	137.55	46090	137.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220217	785.55	790	775.1	785.45	32684	785.45	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20220217	119.6	122.9	116.05	117.3	7318	117.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220217	862	868.05	850.05	860.95	86174	860.95	down	down	correct
CAREERP.NSE	Career Point Limited	20220217	122	124.1	120.5	120.8	13115	120.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220217	523	553	513	544.8	124733	544.8	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220217	637	643	611.6	613.65	227936	613.65	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220217	117.35	117.75	116	116.45	517782	116.45	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220217	3.25	3.25	3.25	3.25	466075	3.25
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220217	8.4	8.55	8.05	8.4	97237	8.4
CCL.NSE	CCL Products (India) Limited	20220217	459.25	467.2	454.9	461.35	1044102	461.35	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220217	1495	1509	1475	1478.65	468297	1478.65	down	down	correct
CEATLTD.NSE	CEAT Limited	20220217	1050.8	1050.95	1030.1	1038.35	29716	1038.35	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220217	42	42.9	40	41	150460	41	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220217	16	16.25	15.4	15.65	14255	15.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220217	550	554.3	531.3	536.55	52822	536.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220217	11.85	12	11.5	11.6	210193	11.6	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220217	20.65	20.8	20.25	20.3	1480503	20.3	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20220217	31.7	31.95	28.3	29.55	910658	29.55	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220217	502.05	502.05	477.75	487.25	7220	487.25	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220217	607.1	613.9	595	601.2	158297	601.2	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220217	820.85	828.05	800.1	802.25	154742	802.25	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220217	4371	4386.95	4280	4309.45	6657	4309.45	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220217	86.7	89.9	84.5	85.8	1041673	85.8	down	down	correct
CESC.NSE	CESC Limited	20220217	80.5	80.8	78.6	79.1	1898388	79.1	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220217	596.8	598.85	590	590.6	221905	590.6	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220217	167.9	175.1	165.3	173.35	906025	173.35	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220217	246.35	256.2	242.3	245.2	311618	245.2	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220217	389.25	398.4	389.25	393.4	1710786	393.4	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220217	193.65	195.75	190.6	191.7	4011	191.7	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220217	325	330	322.1	323.2	27401	323.2	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220217	201	204	191	192.8	25312	192.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220217	525.9	525.9	511.85	517.05	189784	517.05	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220217	107.85	109	106.5	106.75	203986	106.75	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220217	676.9	679.7	666.15	675.7	1384998	675.7	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220217	687.95	689.9	668.15	682.6	55674	682.6	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220217	521.5	541	518.1	527.8	76825	527.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20220217	107.15	114	107	109.15	143512	109.15	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220217	13.85	14.2	13.15	14.1	113125	14.1	up	up	correct
CIPLA.NSE	Cipla Limited	20220217	934.8	955.5	925.7	928.2	2843010	928.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220217	2075	2105.4	2025.15	2059.2	210242	2059.2	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220217	111.4	117	111.4	114.1	80739	114.1	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220217	487.5	490.3	485.05	489.5	38459	489.5	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220217	99.8	99.8	93.3	94.5	27351	94.5	down	down	correct
CMICABLES.NSE	CMI Limited	20220217	42.45	42.45	40	40.35	15882	40.35	down	down	correct
COALINDIA.NSE	Coal India Limited	20220217	164.7	165.5	162.7	163.05	6906440	163.05	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220217	316	317.95	312.25	312.95	198790	312.95	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220217	68.8	69.4	63.75	64.3	6469935	64.3	down	down	correct
COFORGE.NSE	Coforge Limited	20220217	4473	4493	4364	4388.6	223742	4388.6	down	down	correct
COLPAL.NSE	Colgate	20220217	1433.25	1434.1	1411.1	1420.2	263567	1420.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220217	36.4	38.9	35.6	35.75	1028779	35.75	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220217	25.45	26.5	25.25	25.25	171823	25.25	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220217	600.95	606.5	593.05	599.55	1067084	599.55	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220217	70.3	74.9	70	72.95	1226042	72.95	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220217	211.8	214	202.95	207	20666	207	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220217	368	368.4	356.55	356.75	9307	356.75	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220217	42.9	42.9	41.2	41.55	20720	41.55	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220217	59.85	60.15	58	58.4	24588	58.4	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20220217	802	806.1	792.05	801.15	430157	801.15	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220217	1725	1731	1630	1647.35	54763	1647.35	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220217	5.75	5.95	5.7	5.9	43425	5.9	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20220217	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220217	31.95	32.25	31.73	32.15	2141155	32.15	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220217	1970	2056	1970	2043.75	8520	2043.75	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220217	588	598	575.95	585.3	18075	585.3	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220217	4.1	4.3	4.1	4.1	3171	4.1
CREDITACC.NSE	CreditAccess Grameen Limited	20220217	740.05	749.85	725	732.3	254906	732.3	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20220217	184	188	175	178.1	9524	178.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20220217	2816	2860	2811.05	2844.2	22209	2844.2	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220217	398.45	401.85	390.5	394.95	1959651	394.95	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220217	241.1	243.3	236.25	237.55	52829	237.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220217	72.5	72.5	68.05	68.7	17298	68.7	down	down	correct
CUB.NSE	City Union Bank Limited	20220217	131.7	132.8	129.65	131.8	5409501	131.8	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220217	28.35	28.35	27.05	27.65	6839	27.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220217	965	992	956.55	985.2	1504969	985.2	up	up	correct
CUPID.NSE	Cupid Limited	20220217	219.8	221	215.25	216.2	18290	216.2	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220217	21.9	22.5	21.9	22.5	42089	22.5	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220217	187	192.55	183.2	184.7	120646	184.7	down	down	correct
CYIENT.NSE	Cyient Limited	20220217	893	903.35	863.25	874.5	267083	874.5	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220217	68.7	68.7	66.05	66.35	568279	66.35	down	down	correct
DABUR.NSE	Dabur India Limited	20220217	562.1	565.1	553.15	554.4	1222505	554.4	down	up	incorrect
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220217	1.45	1.45	1.45	1.45	0	1.45
DALBHARAT.NSE	Dalmia Bharat Limited	20220217	1835	1865	1805.65	1842.85	384735	1842.85	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220217	413	416.35	406.55	412.55	39760	412.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220217	67	67	63.4	63.8	26875	63.8	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220217	214.1	220.9	213.45	217.25	6397	217.25	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20220217	292.4	297.8	286.45	288.5	99385	288.5	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20220217	89.9	89.9	88.25	89	134926	89	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220217	315.8	317.8	308	310.8	491110	310.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220217	113.45	116	113.45	113.45	181712	113.45
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220217	27.75	27.75	27.75	27.75	1632	27.75
DCAL.NSE	Dishman Carbogen Amcis Limited	20220217	188	189.35	183.6	185.45	181003	185.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220217	82.05	82.95	80.1	81.35	504712	81.35	down	down	correct
DCM.NSE	DCM Limited	20220217	111.65	111.65	101	103.45	40209	103.45	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220217	4.3	4.3	4.3	4.3	0	4.3
DCMNVL.NSE	DCM Nouvelle Limited	20220217	274.45	278.7	265.45	267.8	32713	267.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220217	1095.9	1096	1060.1	1069.9	46003	1069.9	down	down	correct
DCW.NSE	DCW Limited	20220217	43.25	43.95	41.95	42.2	531129	42.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220217	598.9	599.8	584.7	587.15	7395	587.15	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220217	582	587.55	555.9	560.4	497555	560.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220217	2120	2143.45	2080	2085.45	436369	2085.45	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220217	43.75	44.65	42.2	42.55	22839	42.55	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20220217	203	203	195.05	197.55	47163	197.55	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20220217	496.2	496.25	471.65	484.55	1964	484.55	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220217	274.9	280.95	272.3	275.45	2846940	275.45	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220217	75.05	77.85	70	71.8	14594	71.8	down	down	correct
DEN.NSE	DEN Networks Limited	20220217	44.15	44.4	42.25	42.55	883757	42.55	down	down	correct
DENORA.NSE	De Nora India Limited	20220217	410	415.6	405	407.6	4079	407.6	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220217	168.5	170.7	166.2	168.1	2286708	168.1	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20220217	288	290.1	278.45	279.7	46402	279.7	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20220217	20.3	20.3	20.3	20.3	0	20.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220217	401	408	398.35	400.15	429047	400.15	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220217	14.15	14.35	13.95	14.05	363497	14.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20220217	137.5	139.7	131.5	132.55	2981224	132.55	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220217	734.9	734.9	720	723.35	40046	723.35	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220217	19.65	19.65	18	18.05	38302	18.05	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20220217	725	725	660	663.75	7666	663.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220217	753.45	768.8	745.1	762.25	6162	762.25	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220217	1.8	1.8	1.8	1.8	0	1.8
DICIND.NSE	DIC India Limited	20220217	403.95	403.95	391.05	394.6	5379	394.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220217	39	39.6	37.5	38	84570	38	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220217	16	16	15.6	15.7	1850294	15.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220217	4465.65	4520.15	4425	4442.2	601590	4442.2	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220217	4288	4329.95	4183.55	4193.5	282927	4193.5	down	down	correct
DLF.NSE	DLF Limited	20220217	370.9	370.9	362.4	365.6	4698952	365.6	down	down	correct
DLINKINDIA.NSE	D	20220217	157	162.75	150.3	152.3	867602	152.3	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220217	4095.6	4152	4080	4115.4	357259	4115.4	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220217	2.3	2.3	2.3	2.3	57035	2.3
DODLA.NSE	Dodla Dairy Limited	20220217	491	492.75	474.15	481	11452	481	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20220217	85	85.2	82.9	83.25	85560	83.25	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220217	553.4	555	540	543.25	37169	543.25	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20220217	70.5	70.5	66.15	68.95	25927	68.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220217	401.8	401.8	386.4	387.15	5652	387.15	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20220217	15.45	15.5	15	15.15	96421	15.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220217	317	320	315	317.1	6486	317.1	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220217	365	383.25	365	383.25	1349	383.25	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20220217	343.6	350	337.45	339.7	69364	339.7	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220217	4322.9	4335.25	4293.2	4301	229031	4301	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220217	209.7	213.65	202.1	202.4	24412	202.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220217	274.9	274.9	262	262.5	8366	262.5	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220217	22.65	23.15	21	21.35	99861	21.35	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220217	246.55	250.7	238.1	241.15	28311	241.15	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220217	93	94	89.85	90.95	1660632	90.95	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220217	2074.5	2093.6	2040.5	2064.3	5644	2064.3	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220217	581	581	553.8	556.35	16889	556.35	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220217	582.9	586.4	570.35	575.05	532324	575.05	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220217	8.5	9	8.2	8.2	103630	8.2	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220217	2.8	2.8	2.75	2.75	2940	2.75	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220217	4013.85	4013.85	4013.85	4013.85	0	4013.85
EBBETF0423.NSE	Edelweiss Amc Ltd	20220217	1158.07	1163.99	1158.07	1162.38	2788	1162.38	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220217	1200	1200	1194.09	1194.94	13064	1194.94	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220217	2345.95	2345.95	2240	2255.5	57678	2255.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220217	63.85	64.4	60	60.95	1825588	60.95	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220217	5.3	5.7	5.3	5.35	44846	5.35	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220217	2729.95	2762.75	2700.1	2722.75	572432	2722.75	down	down	correct
EIDPARRY.NSE	E.I.D.	20220217	424	424	412	414.15	328352	414.15	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220217	366.05	373.25	359	362.8	15993	362.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20220217	137.8	140.6	137.5	139.7	304185	139.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220217	339.25	339.9	323.8	329.65	5540	329.65	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220217	242.45	243.8	228	230.45	217787	230.45	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220217	153.95	156.85	149.6	150.65	279404	150.65	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220217	43	44.55	42.3	42.7	2080680	42.7	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220217	123.45	123.45	117.1	120.2	34700	120.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220217	373	379	369	375.3	214337	375.3	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220217	37.2	37.65	36.5	36.7	16542	36.7	down	down	correct
EMAMILTD.NSE	Emami Limited	20220217	500.95	501.2	495	497	67312	497	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220217	144.95	152.7	144	146.45	106632	146.45	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220217	74.75	77.95	73	73.6	11715	73.6	down	down	correct
EMCO.NSE	EMCO Limited	20220217	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220217	122.1	124	118.4	119.4	43872	119.4	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220217	102.6	104.75	101.3	102.15	10687	102.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220217	1405	1419.75	1380.2	1387.7	25560	1387.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220217	23.3	23.35	22.45	22.45	131903	22.45	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220217	66.6	67.05	65.4	65.75	761332	65.75	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220217	182.85	188.5	182	184.75	36500	184.75	up	up	correct
EPL.NSE	EPL Limited	20220217	170	170	166.35	166.8	227386	166.8	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220217	113.95	114.3	112.1	112.65	498629	112.65	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220217	53.8	54.9	53.1	53.75	182660	53.75	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220217	708.7	708.7	692.1	699.9	32028	699.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220217	28.25	28.65	27.6	27.75	487608	27.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220217	2973	2979.85	2920.45	2931.85	1077	2931.85	down	down	correct
ESCORTS.NSE	Escorts Limited	20220217	1858	1865	1850.25	1856.7	510769	1856.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220217	9.65	9.65	9.05	9.5	103796	9.5	down	down	correct
ESTER.NSE	Ester Industries Limited	20220217	143.7	147.9	136.35	138.1	628699	138.1	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20220217	318.1	354	317.95	346.65	3001832	346.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220217	595.95	675	590.9	657.9	364347	657.9	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20220217	8.8	9.05	8.3	9	178936	9	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220217	1299	1318	1242.2	1248.55	85802	1248.55	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220217	160.35	160.75	157.6	158.05	1243004	158.05	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220217	1400	1465	1400	1433.55	12661	1433.55	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20220217	125.3	130	121.8	123.7	117415	123.7	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220217	123	123	118.95	119.65	100532	119.65	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220217	1718.25	1726	1685	1699.35	26965	1699.35	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20220217	175.7	177.9	170	171.3	825869	171.3	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220217	7.1	7.2	7	7.05	2310440	7.05	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20220217	4.1	4.1	4.1	4.1	2195495	4.1
FDC.NSE	FDC Limited	20220217	299.9	303.5	296.95	301.15	514664	301.15	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220217	99.7	100.2	98.05	98.5	13437785	98.5	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20220217	9.3	9.3	8.9	8.95	410993	8.95	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20220217	13.05	13.15	12.4	12.6	12940	12.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20220217	1077.25	1108	1074.75	1093.4	30991	1093.4	up	up	correct
FILATEX.NSE	Filatex India Limited	20220217	123.3	123.75	119.75	120.05	604300	120.05	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220217	483.3	486.25	477.1	480.55	71953	480.55	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20220217	3970	4050	3910.2	3971.05	40570	3971.05	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220217	168.2	168.7	163.05	164.2	340210	164.2	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220217	29.7	29.7	27.25	27.35	8309	27.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220217	50.7	51.4	49.7	50.3	117463	50.3	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220217	2827	2849.95	2778	2797.65	19064	2797.65	down	down	correct
FMGOETZE.NSE	Federal	20220217	234.3	236.35	225	227.15	134664	227.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220217	9.15	9.15	8.95	9.05	46759	9.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220217	1124.7	1133	1080	1090.05	17393	1090.05	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220217	269.85	269.85	260.55	263.05	1188407	263.05	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20220217	1423	1428.35	1399.2	1403.8	1436	1403.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220217	47.95	48.25	47	47.3	2357723	47.3	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220217	67.75	68.45	64.25	65.6	59210	65.6	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220217	133.4	135.35	131	132.75	5215534	132.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220217	121.8	123.75	121.1	122.2	186314	122.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220217	188.2	189.9	184.55	185.7	154017	185.7	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220217	140.55	142.35	139.05	139.8	6367064	139.8	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20220217	4.4	4.4	4.2	4.2	238663	4.2	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220217	2896.9	2995.95	2861	2928.25	12014	2928.25	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220217	67.2	68.15	65.1	65.45	12505	65.45	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220217	51.35	51.35	49.45	49.7	17712	49.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220217	360.15	364.85	355	356.1	1376	356.1	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220217	685	689.45	665.45	668	26059	668	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220217	98	100	94.6	94.8	90968	94.8	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220217	206.1	211.5	202	204.2	23838	204.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220217	19.2	19.85	17.2	17.5	1589862	17.5	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220217	99.85	104.8	96.05	97.75	58129	97.75	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20220217	1.55	1.55	1.55	1.55	0	1.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20220217	3041	3044	2950	2994.5	7309	2994.5	down	down	correct
GATI.NSE	Gati Limited	20220217	168.5	169.6	161	161.65	597651	161.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220217	0.75	0.75	0.75	0.75	189779	0.75
GAYAPROJ.NSE	Gayatri Projects Limited	20220217	24.9	25.2	23.55	23.95	353103	23.95	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220217	162.65	193.55	162.25	192.35	1671089	192.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220217	80.05	81.45	79.5	79.7	4786	79.7	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220217	38.1	39.55	38	38.1	30292	38.1
GENESYS.NSE	Genesys International Corporation Limited	20220217	401.4	401.4	391.4	401.4	103432	401.4
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220217	14.75	15.2	14.5	15	370633	15	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220217	74.65	75.35	72.55	72.9	350447	72.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220217	75.2	75.3	72	72.55	165497	72.55	down	down	correct
GEPIL.NSE	GE Power India Limited	20220217	174.25	175.65	167	168.3	151843	168.3	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220217	313.95	316	311	315	170237	315	up	up	correct
GET&D.NSE	GE T&D India Limited	20220217	104.5	105.15	102.5	103.95	86936	103.95	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20220217	66.7	69.9	61.35	64.75	69210	64.75	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220217	4.8	4.8	4.8	4.8	0	4.8
GHCL.NSE	GHCL Limited	20220217	436.7	436.7	411	412.55	180619	412.55	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220217	149.25	151.5	146.1	147.05	54339	147.05	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220217	132.6	133.4	130.9	131.7	140716	131.7	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220217	64.05	72.85	64.05	68.95	15985	68.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220217	5092	5140	5071	5110.75	3513	5110.75	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220217	49	49	45.1	45.4	268005	45.4	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220217	79.6	80.1	78.7	78.9	114290	78.9	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220217	3.6	3.6	3.6	3.6	0	3.6
GKWLIMITED.NSE	GKW Limited	20220217	608.2	608.2	556.6	570.75	466	570.75	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220217	3415.55	3478	3369.95	3383.2	64700	3383.2	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220217	1575.05	1584	1545.25	1565.35	41976	1565.35	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220217	492	492	475.15	476.35	517244	476.35	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220217	3.3	3.3	3.3	3.3	500	3.3
GLOBAL.NSE	Global Education Limited	20220217	84	84	76.6	76.95	19756	76.95	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220217	54.05	54.05	52.15	53.45	4379	53.45	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20220217	12.1	12.35	11.5	11.6	1122991	11.6	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220217	1285	1309	1255.6	1267.4	131224	1267.4	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220217	521	523.8	513	516.15	73636	516.15	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220217	655	662.75	630.6	638.25	32067	638.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220217	143.2	146.65	138.15	139.95	5201181	139.95	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220217	4614	4690	4561.4	4607.15	11872	4607.15	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220217	40.8	41.1	39.9	40.35	25686456	40.35	down	down	correct
GNA.NSE	G N A Axles Limited	20220217	519.2	519.2	503.1	505.75	29088	505.75	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220217	556.7	565	548.35	554.05	1688490	554.05	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20220217	389	394.7	375.05	378.4	38289	378.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220217	295.6	296.95	280	283.1	27478	283.1	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220217	1075	1084.75	1062	1067.2	14058	1067.2	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220217	125.95	126.15	121	126.15	39128	126.15	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220217	497.95	497.95	485	489	71819	489	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220217	839.15	839.15	826.15	832.95	598651	832.95	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220217	547.8	547.8	538	543.3	89636	543.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220217	1598	1612	1585	1606.25	959332	1606.25	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220217	3.5	3.5	3.2	3.25	515902	3.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220217	373	376.05	363	365	221740	365	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220217	35.5	35.65	33.5	33.95	117377	33.95	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220217	69	70.35	67.5	68.1	41034	68.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220217	43.08	43.47	42.56	43.39	7597957	43.39	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220217	114	115	106.05	108.25	20513	108.25	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220217	870	895	850	857.2	72107	857.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220217	42.5	43.5	42.3	43.3	292683	43.3	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220217	78.15	80	76.2	77.9	23577	77.9	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220217	317	329	311	325.1	16486	325.1	up	down	incorrect
GOODYEAR.NSE	Goodyear India Limited	20220217	934.95	934.95	902.05	907.95	7985	907.95	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220217	314	314.4	301	303.65	235340	303.65	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220217	91.3	92.3	91	91.2	115059	91.2	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220217	81.45	82	80	80.3	10604	80.3	down	down	correct
GRANULES.NSE	Granules India Limited	20220217	309	310.35	304	305.7	394938	305.7	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220217	512	514.4	495.1	498.3	702482	498.3	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220217	1737.95	1751.8	1700	1711.25	1067390	1711.25	down	up	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220217	59	59.4	56.95	57.7	144206	57.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220217	371.9	382	367	375	229537	375	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220217	189	191.4	180.45	182	2031204	182	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220217	344	354.8	337	339.85	25588	339.85	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220217	464.2	477	459.6	470.05	266831	470.05	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220217	201.05	202.55	192	193	170474	193	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220217	12.75	12.75	12.15	12.75	8085529	12.75
GRINDWELL.NSE	Grindwell Norton Limited	20220217	1617	1630	1579.25	1591.1	67695	1591.1	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220217	1612.25	1634.95	1526	1538.55	295487	1538.55	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220217	1000	1015	954	976.75	447	976.75	down	up	incorrect
GRPLTD.NSE	GRP Limited	20220217	1195.9	1324.4	1170	1269.45	7945	1269.45	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220217	232.55	234	226.05	228	54903	228	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220217	44.4	45.05	44	44.1	38640	44.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220217	137	138.8	132.25	133.9	2883214	133.9	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220217	294.9	296.7	287.1	288.5	444425	288.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20220217	110	111.8	104.1	104.6	15455	104.6	down	down	correct
GTL.NSE	GTL Limited	20220217	17.75	17.9	17.15	17.35	541458	17.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220217	1.9	1.9	1.8	1.8	61227515	1.8	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20220217	216.25	219.85	210	211.1	46145	211.1	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220217	215.5	217.35	210.35	213.15	76577	213.15	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220217	716.5	734	709.05	713.45	319476	713.45	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220217	233.95	233.95	223.1	226.95	8325	226.95	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20220217	660.5	666	654.5	657.3	300232	657.3	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220217	38.9	38.9	36.25	38.35	2751	38.35	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220217	519.9	522	513.85	515.25	174896	515.25	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220217	51.45	51.5	50.2	50.6	34594	50.6	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220217	346.1	348.45	336.2	336.65	39059	336.65	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220217	1342	1375.7	1340	1364.55	559307	1364.55	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220217	1090.25	1104.9	1052	1054.5	242087	1054.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220217	162	165	155	156.05	37418	156.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220217	20.3	20.4	19.9	19.95	4457515	19.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220217	1141.6	1154	1101	1110.55	23547	1110.55	down	down	correct
HAVELLS.NSE	Havells India Limited	20220217	1210	1219.3	1192.5	1206.95	846963	1206.95	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220217	2.95	2.95	2.75	2.8	101185	2.8	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220217	378	379.21	371.5	374.43	1947	374.43	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220217	70.9	71.9	69.75	70.15	1144283	70.15	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220217	53.55	56.45	53.05	54.15	10257	54.15	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20220217	18.55	18.8	17.4	17.55	19467839	17.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220217	233.9	237.6	231.95	233	57000	233	down	down	correct
HCL.NSE	INSYS	20220217	20.65	20.8	19.5	19.6	1033096	19.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220217	1174	1174	1160	1163.05	1644055	1163.05	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20220217	2389.95	2426	2361.8	2411.8	5317679	2411.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220217	2210	2219.8	2182.05	2205.85	258458	2205.85	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220217	1513.1	1522	1502	1506.5	3675604	1506.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220217	586.1	595.4	581.25	592.6	3542326	592.6	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220217	44	44.55	43.81	44.48	672111	44.48	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220217	187.5	187.5	185	185.38	10918	185.38	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220217	677.7	677.7	622.05	625.2	1177	625.2	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220217	5.2	5.2	4.9	4.9	242675	4.9	down	down	correct
HEG.NSE	HEG Limited	20220217	1400.9	1411.85	1360.1	1370.5	277430	1370.5	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220217	203.8	204.2	199.6	200.6	136702	200.6	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220217	123.5	124.55	120.7	121.05	514476	121.05	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220217	654.3	657.8	649	650.5	61233	650.5	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220217	149.8	150.9	145.2	146.7	37901	146.7	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220217	323.2	326.8	317.9	319.5	114303	319.5	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220217	2800	2872.3	2780.55	2793.45	1166885	2793.45	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220217	2364.75	2364.75	2283	2311.15	3180	2311.15	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220217	129	131.8	125.1	125.3	2689	125.3	down	up	incorrect
HFCL.NSE	HFCL Limited	20220217	78.95	79.5	76.35	76.7	7471062	76.7	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20220217	619.7	636.9	599.35	605.2	139866	605.2	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20220217	2680	2792.45	2660.2	2774.25	102612	2774.25	up	up	correct
HIKAL.NSE	Hikal Limited	20220217	370	399.9	360	390.25	1254236	390.25	up	up	correct
HIL.NSE	HIL Limited	20220217	4018.35	4091.5	3990	4003.15	7032	4003.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220217	28.95	29.5	28.15	28.65	23920	28.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220217	197.5	197.5	190	190.5	198944	190.5	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20220217	533.8	540.75	528.3	532.55	5340469	532.55	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220217	302.25	309.5	300.5	301.1	7453	301.1	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20220217	63.8	74.95	62.55	68.35	444256	68.35	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20220217	129.95	130.55	124.75	125.5	4813784	125.5	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220217	11.7	11.75	11.15	11.4	345075	11.4	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220217	18.85	18.9	17.25	18.85	75850	18.85
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220217	190	200	187.55	196.2	800950	196.2	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220217	306.3	306.3	298.25	301.3	2595292	301.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220217	2282	2313	2276	2307.55	869374	2307.55	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220217	318.1	321.95	315	316.55	346779	316.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220217	198	209.85	197.45	204	3630	204	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220217	110.5	113.35	109.95	111.45	1361	111.45	up	up	correct
HITECH.NSE	Hi	20220217	571.25	572.3	551.6	554.1	7844	554.1	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220217	269.9	273.9	263	264.25	4692	264.25	down	down	correct
HITECHGEAR.NSE	The Hi	20220217	248	248	232	236.8	5069	236.8	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220217	5699	5699	5550	5581.95	3544	5581.95	down	down	correct
HLVLTD.NSE	HLV Limited	20220217	10.1	10.25	9.9	10	85518	10	down	down	correct
HMT.NSE	HMT Limited	20220217	31.4	31.4	29.3	29.65	2022	29.65	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220217	76.7	76.7	74.1	74.2	30648	74.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220217	1961.65	1999	1928.2	1952.05	2924	1952.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220217	317.97	317.97	307.2	312.37	1902	312.37	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220217	734.95	737	723.35	733.15	31187	733.15	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20220217	41788.95	42269.35	39611.25	42070.05	3548	42070.05	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220217	1296.85	1319.5	1294.2	1303.25	2908	1303.25	up	down	incorrect
HOVS.NSE	HOV Services Limited	20220217	55.8	55.8	52	52.25	16793	52.25	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220217	70.95	70.95	68.8	69.15	70881	69.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220217	58.3	58.7	56.55	56.7	4568492	56.7	down	down	correct
HSIL.NSE	HSIL Limited	20220217	302.1	320	302.1	307.1	194206	307.1	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20220217	36.15	36.4	34.1	34.65	923659	34.65	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220217	66.75	66.75	62.7	62.95	87120	62.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220217	37.2	37.3	36.1	36.5	1404651	36.5	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220217	190	190.85	187.1	189.2	70981	189.2	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220217	128.65	129.35	123.5	124.15	6602491	124.15	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220217	193	193.95	188.5	189.6	5377869	189.6	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220217	47.3	47.3	44.9	46	1644	46	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220217	80.2	80.3	76.6	79.5	15066	79.5	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220217	24.88	24.88	24.15	24.49	97876	24.49	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220217	170	171.45	167.25	169.25	47244	169.25	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220217	47.69	47.99	47.4	47.65	126564	47.65	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220217	766.5	767.25	746.3	750.35	16683808	750.35	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220217	378.83	379.57	373.16	373.92	3566	373.92	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220217	190.3	192.6	187.11	187.28	497053	187.28	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220217	1284	1306.4	1284	1297	655859	1297	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220217	44.08	44.54	43.75	44.52	468296	44.52	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220217	1000	1010	999.99	999.99	50207	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220217	138.43	138.43	135.05	137.14	212796	137.14	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220217	112.96	112.96	111.19	111.52	25102	111.52	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220217	192.8	192.8	188.25	190.65	22329	190.65	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220217	189.99	189.99	185.05	185.88	595011	185.88	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220217	94.81	98.47	94.81	96	29962	96	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220217	42.47	42.47	41.75	42.1	39085	42.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220217	505	521.55	497.5	517.9	3870751	517.9	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220217	636	637.99	629.1	631.13	2221	631.13	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220217	207.9	207.9	200.15	202.05	235225	202.05	down	down	correct
ICRA.NSE	ICRA Limited	20220217	3737.2	3755	3675.05	3681.9	938	3681.9	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220217	49.15	49.25	47.15	47.7	7281225	47.7	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220217	10.65	10.75	10.4	10.55	129366952	10.55	down	down	correct
IDFC.NSE	IDFC Limited	20220217	62.05	62.05	60.1	60.35	4928764	60.35	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220217	45.4	45.7	44.55	44.7	19292985	44.7	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220217	187.7	187.7	180.98	182.02	80	182.02	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20220217	220.4	222	216.05	216.9	5891723	216.9	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20220217	618.3	629	607	609.4	5904	609.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220217	921.15	975.15	918	949.35	33053	949.35	up	up	correct
IFCI.NSE	IFCI Limited	20220217	13.95	14.35	13.7	13.85	3261574	13.85	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20220217	296.95	296.95	282.6	285.45	28600	285.45	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220217	399.5	399.5	385.3	386.25	29532	386.25	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20220217	386.5	390.1	379.1	380.4	1833886	380.4	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220217	705	721	699.65	714.75	39024	714.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220217	325.3	330	315	317.05	338879	317.05	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220217	89.15	90.4	88.5	88.65	158482	88.65	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220217	1659	1659	1570	1585.55	83759	1585.55	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220217	72.4	72.45	69.05	69.05	514	69.05	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220217	14.1	14.1	14.1	14.1	33816	14.1
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220217	4.7	4.7	4.7	4.7	15250	4.7
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220217	14.85	15.7	14.2	14.5	610749	14.5	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220217	359	362	346	349.7	42196	349.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220217	783	783	762.55	770.3	1486	770.3	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220217	1.35	1.35	1.35	1.35	0	1.35
INCREDIBLE.NSE	Incredible Industries Limited	20220217	25.75	25.75	24.45	24.65	2581	24.65	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220217	25.45	25.5	24.5	24.65	65531	24.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220217	206.85	211.5	206.35	209.3	5603756	209.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220217	208.8	210.25	203.8	205.2	1330659	205.2	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220217	824.7	830	802	812	48982	812	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220217	5165	5218	4998.15	5008.35	88561	5008.35	down	down	correct
INDIANB.NSE	Indian Bank	20220217	153.45	154.65	151.1	151.8	1569528	151.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220217	270.05	279.4	267	269.15	2079	269.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220217	215.05	218	205.25	209.2	36211	209.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220217	2197.95	2244	2130	2156.65	1442010	2156.65	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220217	1859.95	1899.8	1773	1787.65	93274	1787.65	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220217	15.6	16.2	14.85	15	33104	15	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220217	476.6	486.15	473	479.55	52339	479.55	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20220217	375	384.45	370.45	382.2	301681	382.2	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220217	79.6	79.6	75.3	75.65	244387	75.65	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220217	4.65	4.65	4.65	4.65	2673	4.65
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220217	246.55	247.8	239.95	241.4	34889	241.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220217	247.8	247.8	232.25	238.05	14899	238.05	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220217	284.85	286.4	273.3	286.4	10319	286.4	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20220217	18.55	20.4	18.55	18.55	259579	18.55
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220217	72.6	72.95	71	71.3	73048	71.3	down	up	incorrect
INDSWFTLAB.NSE	Ind	20220217	73.85	74.1	71.55	71.8	43860	71.8	down	down	correct
INDSWFTLTD.NSE	Ind	20220217	13	13.85	12.85	13.15	14960	13.15	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220217	52.85	52.85	48.25	49.75	122381	49.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220217	980	980	951.1	955.8	3152042	955.8	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220217	260.35	263	254.6	256.1	1967005	256.1	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220217	1161.2	1176	1140	1143.85	6980	1143.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220217	42.15	42.2	41	41.25	1441577	41.25	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220217	558.7	577	552.45	556.35	22639	556.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220217	4	4	4	4	335	4
INFRABEES.NSE	Nippon Mutual Funds	20220217	517.6	520.48	515.77	516.57	797	516.57	down	up	incorrect
INFY.NSE	Infosys Limited	20220217	1744	1749	1720.3	1724.8	3937950	1724.8	down	down	correct
INGERRAND.NSE	Ingersoll	20220217	1393	1444.4	1388.6	1424.8	45482	1424.8	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20220217	404	421	404	416.85	843608	416.85	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220217	123	124.4	119.3	120.35	203505	120.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220217	692.05	696.7	662.4	667.8	7102	667.8	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220217	77.2	77.2	77.2	77.2	0	77.2
INTEGRA.NSE	Integra Garments and Textiles Limited	20220217	1.7	1.7	1.7	1.7	0	1.7
INTELLECT.NSE	Intellect Design Arena Limited	20220217	690	694.7	670	672.6	177238	672.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220217	91	91.95	88.2	88.75	82951	88.75	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20220217	4.25	4.3	4.15	4.3	24071372	4.3	up	up	correct
IOB.NSE	Indian Overseas Bank	20220217	19.8	19.85	19.3	19.4	1835640	19.4	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220217	122.85	123.95	120.5	121.4	11183068	121.4	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220217	391.1	392.3	382.05	383.9	109148	383.9	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220217	1001	1001	955.15	965.05	1321278	965.05	down	down	correct
IPL.NSE	India Pesticides Limited	20220217	314.4	317.95	308.25	310.6	94812	310.6	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20220217	272.8	272.8	260.25	262.2	913078	262.2	down	down	correct
IRCON.NSE	Ircon International Limited	20220217	43.45	43.55	43.05	43.15	575356	43.15	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220217	829.95	834	820	821.85	2350333	821.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220217	22.65	22.65	22.4	22.45	2990546	22.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220217	187.4	204.1	181.35	187.3	16929	187.3	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220217	716	720.2	701	703.7	166560	703.7	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220217	224.95	224.95	215	215.75	33550	215.75	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220217	580	583.4	567	569.1	29701	569.1	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220217	51.2	51.6	49.25	49.9	53525	49.9	down	down	correct
ITC.NSE	ITC Limited	20220217	223.05	224.35	220.85	222.65	14024149	222.65	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220217	370	373	366	368.45	14198	368.45	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220217	74.5	75.5	73.25	73.7	285131	73.7	down	down	correct
ITI.NSE	ITI Limited	20220217	117.9	121.7	106.3	109.15	3014788	109.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220217	8.75	8.8	8.05	8.2	132315	8.2	down	down	correct
IVP.NSE	IVP Limited	20220217	158	183.4	156	183.4	1194750	183.4	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220217	1885.1	1885.1	1881.85	1881.85	37	1881.85	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220217	734	759.45	721	733.45	932	733.45	down	down	correct
IZMO.NSE	IZMO Limited	20220217	95.95	103.1	95.1	96.5	487251	96.5	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220217	38.6	38.7	36.2	36.95	2489019	36.95	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20220217	73.65	74.05	72.1	72.7	185168	72.7	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220217	178.05	183.7	176.9	177.5	356888	177.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220217	51.35	52	50.65	50.75	26427	50.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220217	120.8	124.8	119.75	122.6	1939387	122.6	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220217	2.25	2.25	2.25	2.25	75	2.25
JAIPURKURT.NSE	Nandani Creation Limited	20220217	74.9	78.1	74.25	75.7	14401	75.7	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220217	104.5	105.5	102.5	103	438331	103	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20220217	530.25	540	515	525.2	40355	525.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220217	225.3	230	218.3	220.65	25683	220.65	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220217	171.45	171.9	166.1	167.5	23782	167.5	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220217	25	25	23.45	24.3	334946	24.3	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220217	100.45	101.95	99.1	99.55	23755	99.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220217	1686.9	1694.3	1620	1640.95	172683	1640.95	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220217	17.6	17.95	16.9	17.1	102371	17.1	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20220217	1355	1355	1275	1282.2	41090	1282.2	down	down	correct
JCHAC.NSE	Johnson Controls	20220217	1876.55	1898	1819	1833.9	8421	1833.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220217	84.4	85.9	83.15	83.6	32332	83.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220217	26	26.5	24.85	25	78955	25	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220217	1.15	1.15	1.15	1.15	0	1.15
JINDALPHOT.NSE	Jindal Photo Limited	20220217	341	367.5	341	367.5	38067	367.5	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220217	1069.7	1120	1068.4	1104.95	234254	1104.95	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220217	96.1	96.95	94.1	94.6	798726	94.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220217	416.05	421.6	409.3	415.4	4835093	415.4	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20220217	4.55	4.55	4.55	4.55	0	4.55
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220217	202	206.65	195.8	196.9	144637	196.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220217	321.2	321.2	293.35	299.4	212959	299.4	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220217	23.85	23.85	22.9	23.4	10888	23.4	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220217	41	41.4	40	40.35	2407054	40.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220217	162.9	167	158.1	159.75	26483	159.75	down	down	correct
JIYAECO.NSE	Jiya Eco	20220217	3.8	3.8	3.8	3.8	0	3.8
JKCEMENT.NSE	J.K. Cement Limited	20220217	3115.3	3115.3	3004.05	3043.85	61450	3043.85	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220217	175.45	177.8	173.8	174.25	47940	174.25	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220217	480	480	459	460.55	221986	460.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220217	231.1	243.95	230.1	237.2	1443750	237.2	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220217	120.7	121.6	117.05	117.65	594260	117.65	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220217	75.4	75.4	73	73.15	13602	73.15	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220217	98.2	100	91.85	93.4	309971	93.4	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20220217	69.35	70.25	68.25	68.5	339632	68.5	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220217	2.45	2.45	2.45	2.45	0	2.45
JOCIL.NSE	Jocil Limited	20220217	182.9	188.5	176	177.65	9556	177.65	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220217	10.1	10.25	9.9	9.95	4988353	9.95	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220217	3.5	3.55	3.5	3.55	2562909	3.55	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220217	324.8	331.9	313.55	322.6	66281	322.6	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220217	8.5	8.65	8.2	8.3	58711578	8.3	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220217	201	204	196.1	199.9	968453	199.9	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220217	384.8	388.85	376.4	378.15	102410	378.15	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220217	325.1	340	325.1	337.85	1018659	337.85	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220217	4045	4078.8	3950	3970.35	806	3970.35	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220217	35.9	35.9	33.45	33.95	2033263	33.95	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20220217	641.8	649.45	634.4	638.2	2382178	638.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220217	84.6	84.9	82.25	83.3	53437	83.3	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220217	3072	3125.15	3002.45	3030.85	613745	3030.85	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220217	515	527	500.55	504.4	36912	504.4	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220217	548	552.95	534.3	538.7	635157	538.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220217	443.5	449.35	435.8	439.4	1012604	439.4	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20220217	7.2	7.2	7.05	7.1	149735	7.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220217	484	484	430	431.25	123812	431.25	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220217	839.25	843.6	792.35	800.7	410043	800.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220217	138.15	139	136.3	138	438819	138	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220217	22.25	22.7	21.5	22.35	44971	22.35	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220217	452.05	490	446.35	483.75	207056	483.75	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220217	1273	1274.55	1236.15	1264.95	132135	1264.95	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220217	231.05	233.75	226.2	232.45	10220	232.45	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220217	399.8	401	385.15	389.5	142412	389.5	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220217	199.45	201.45	190.55	191.35	149	191.35	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220217	64.2	64.2	62.65	62.95	450943	62.95	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220217	51.25	55	51.2	52.8	170505	52.8	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220217	231	232	227.15	228.3	24629	228.3	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220217	16.55	17.65	16.15	17.4	46773	17.4	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220217	137	142.45	137	139.65	6801	139.65	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220217	131.3	131.9	128	128.6	5164	128.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220217	494	496	485.3	494.75	529613	494.75	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220217	118.95	120.65	109.6	114.85	5285	114.85	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220217	32.2	32.85	30.2	31	8133	31	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220217	52.3	52.75	50.7	51.15	1609283	51.15	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220217	4.4	4.55	4.15	4.15	68954	4.15	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220217	10.7	10.7	9.8	9.8	39582	9.8	down	down	correct
KAYA.NSE	Kaya Limited	20220217	405.85	420.05	403	404.2	17167	404.2	down	down	correct
KCP.NSE	The KCP Limited	20220217	119.05	120.6	116.8	119.3	217888	119.3	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220217	26.1	26.4	25.2	25.45	281082	25.45	down	up	incorrect
KDDL.NSE	KDDL Limited	20220217	925	951.2	881.15	901.4	10458	901.4	down	down	correct
KEC.NSE	KEC International Limited	20220217	482	482.9	466.25	475.8	214052	475.8	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220217	23.95	24.05	23.3	23.65	78705	23.65	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220217	19.55	19.85	19.5	19.65	1932	19.65	up	up	correct
KEI.NSE	KEI Industries Limited	20220217	1020	1025	990	1000.65	110039	1000.65	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220217	96.7	96.95	90.45	90.45	600409	90.45	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20220217	1888.3	1926.95	1888.3	1908.25	3965	1908.25	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220217	114	117.95	107.4	107.5	20755	107.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220217	60.95	61.85	58.25	59.35	318932	59.35	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220217	146.25	148	131.3	136.8	210062	136.8	down	down	correct
KHADIM.NSE	Khadim India Limited	20220217	269.7	271.35	264.65	266.25	45814	266.25	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220217	108.7	113	106.55	110.6	346808	110.6	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220217	38.8	39	37.1	38.8	3513	38.8
KHANDSE.NSE	Khandwala Securities Limited	20220217	22.5	22.5	21.15	21.15	2453	21.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220217	1739.7	1749	1713.05	1715.55	191	1715.55	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220217	191	193.9	179.25	180.8	30955	180.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220217	1310	1323.95	1300	1307.65	95997	1307.65	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220217	1298	1349	1205	1232.4	7783	1232.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20220217	230	231.3	224.75	225.6	21958	225.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220217	478	483.2	470.45	473.65	71833	473.65	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220217	208.5	209.75	201.55	203.2	65125	203.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220217	322.95	324.95	320	320.05	17671	320.05	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220217	140.3	146.7	140.05	144.95	270866	144.95	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220217	1503.95	1503.95	1455.6	1472.8	2151	1472.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220217	248.65	252	242.55	243.65	299405	243.65	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220217	205.6	206.65	195	199.15	60044	199.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220217	31.45	31.7	29.8	30.2	427245	30.2	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220217	309.95	311.9	306.35	310.85	463294	310.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220217	63.7	63.7	62	62.45	54204	62.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20220217	283	285	272	275.65	148981	275.65	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20220217	298.15	303	294.75	298	138507	298	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220217	1835	1844.25	1810.4	1817.3	2810229	1817.3	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220217	387	387	378.16	378.81	62662	378.81	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220217	183	184.9	180.53	182.33	25560	182.33	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220217	98.69	99.4	97.05	97.74	4261	97.74	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220217	276.05	283.99	275.05	275.35	3913	275.35	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220217	37.7	38.25	36.5	36.7	216520	36.7	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220217	93.45	93.45	89.05	89.85	85973	89.85	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20220217	98.15	100.8	98.15	98.5	5354	98.5	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220217	455	457.7	437	439.65	44085	439.65	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220217	594.95	597.7	575	577.35	809128	577.35	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220217	675	686	662.65	663.4	360874	663.4	down	down	correct
KRBL.NSE	KRBL Limited	20220217	199	201.05	184.5	186.7	2767629	186.7	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220217	176.8	179.6	152.5	154.3	224589	154.3	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20220217	6.15	6.15	6	6.1	78330	6.1	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220217	219.8	219.8	203.65	210.95	9680	210.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220217	618	623.75	602.45	603.9	109914	603.9	down	down	correct
KSB.NSE	KSB Limited	20220217	1082.5	1111.55	1052.05	1061.05	22193	1061.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220217	520	524.8	513	516.35	86903	516.35	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220217	300.75	303.45	295.3	296.45	14455	296.45	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220217	64.1	64.7	63	63.15	567694	63.15	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220217	82.8	82.8	76.45	77.55	107513	77.55	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20220217	73.3	73.55	71.85	72.05	3061696	72.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220217	7.5	7.5	6.85	7.35	1647	7.35	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220217	2735	2759.85	2700	2714.95	130894	2714.95	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220217	101	101.7	96	97.1	11614	97.1	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220217	359.9	365	356.15	358.05	82692	358.05	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220217	52.4	53.2	50.6	52.1	181519	52.1	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220217	550	560.95	543.3	549.3	2313817	549.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220217	10701	10892.45	10470	10561.25	6023	10561.25	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220217	50.3	54	49.95	52.8	13371299	52.8	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220217	118	118	105.05	107.35	4167	107.35	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220217	652	652	631.25	646.5	71447	646.5	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220217	12.25	12.4	11.45	11.5	307390	11.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220217	28.9	31.8	28	29.95	854127	29.95	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220217	155.6	155.6	151	151.8	34770	151.8	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220217	393.05	397	380.55	383.65	3881456	383.65	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220217	22.79	22.79	21.95	22.43	9995	22.43	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220217	185.5	187.9	184.05	185.71	1223	185.71	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220217	634.95	634.95	618.2	622.99	151	622.99	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220217	189.7	189.7	185	185.62	1795	185.62	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220217	323.9	324	314.1	315.6	28511	315.6	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220217	320.95	324.25	316.1	318.8	30945	318.8	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20220217	306.8	306.8	282	285.75	10401	285.75	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20220217	2677	2749	2664.05	2730.9	180920	2730.9	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220217	1003.2	1003.2	999.3	1000	1463173	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220217	1000	1000	999.99	999.99	12682	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220217	1286.85	1308.6	1243.6	1264.55	94123	1264.55	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20220217	77.1	80	75.65	76.3	98765	76.3	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220217	61.4	62	58.8	60.1	5677	60.1	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20220217	153	154.3	146.6	147.8	20978	147.8	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220217	9.3	9.3	8.85	8.85	85265	8.85	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220217	16.1	16.7	15.9	15.9	1820345	15.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220217	1869	1884.9	1854.1	1868.7	1459905	1868.7	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220217	6000.05	6020	5920.1	5934.2	185919	5934.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220217	4514	4539.55	4425.15	4434.8	177692	4434.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220217	1114.65	1145.55	1099.25	1122.3	6752	1122.3	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220217	189	189.7	179.7	180.65	55804	180.65	down	down	correct
LUPIN.NSE	Lupin Limited	20220217	785.3	785.3	767.05	772.3	1532083	772.3	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220217	2778.4	2793.95	2730.05	2765.25	23292	2765.25	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220217	448	448	432.6	435.4	337023	435.4	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220217	153.8	153.8	145	145.45	36535	145.45	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220217	8.3	8.4	7.6	7.6	61073	7.6	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220217	872	877.3	859	862.25	2041741	862.25	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220217	161.95	162.5	157.6	158.3	4785977	158.3	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20220217	124.45	124.45	119	119.4	32699	118.4	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220217	214.5	219.85	210	212.5	8669	212.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220217	51.1	51.85	50.2	50.9	5394	50.9	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220217	8.9	8.9	8.1	8.1	51742	8.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220217	33.8	34.45	33.2	33.55	220736	33.55	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220217	305	314.95	298.95	304.15	36391	304.15	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220217	13.1	13.75	12.8	12.8	137341	12.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220217	19.45	19.45	18.9	18.95	2106394	18.95	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220217	111.3	113.5	106.2	112.3	1390	112.3	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220217	82.65	82.65	80	80.05	3754	80.05	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220217	111.2	116.6	106.6	107.05	31457	107.05	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220217	83.5	83.5	80.3	80.6	9196	80.6	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220217	198	205	196.5	203.1	213609	203.1	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220217	329	330.35	305.3	310.75	228109	310.75	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220217	441.8	444.95	417.25	434.7	373102	434.7	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220217	3705.95	3749	3701.95	3724.5	8808	3724.5	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220217	526	531.8	525	526.65	35263	526.65	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220217	1190	1194.25	1151	1159.45	157807	1159.45	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220217	31.95	34	31.5	32.85	87939	32.85	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220217	180.98	180.98	178.25	178.68	2969	178.68	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220217	23.85	24.95	23.15	24.65	88269	24.65	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220217	31.55	31.6	29	31.45	70611	31.45	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20220217	77.7	80.7	77.3	77.4	149765	77.4	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220217	41.7	41.85	38.85	40	58125	40	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220217	106	107	100.15	102.1	347064	102.1	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220217	127.25	127.25	121.3	122.65	17203242	122.65	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220217	122.9	128.2	121.35	123	23617	123	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220217	79.4	79.4	75.8	76.6	91782	76.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220217	365.15	372	362.05	371.2	47479	371.2	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20220217	96.2	97	94.5	94.75	57130	94.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220217	114.3	116.2	111.6	112.3	248834	112.3	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220217	16.9	16.9	16.1	16.2	19257	16.2	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220217	97.55	98.9	92.75	93.6	37608	93.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220217	106.1	107.85	102.95	104.7	12616	104.7	down	down	correct
MARICO.NSE	Marico Limited	20220217	500.2	507.85	499.25	506.15	855947	506.15	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220217	34.9	34.9	33.35	33.85	72240	33.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220217	53.95	54.4	52	52.5	847552	52.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220217	8575	8658.3	8525	8552.45	305313	8552.45	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220217	621	629.75	601.1	610.35	57159	610.35	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220217	36.9	36.9	33.5	33.6	1846	33.6	down	down	correct
MASTEK.NSE	Mastek Limited	20220217	2660	2688.8	2585.05	2597.9	29968	2597.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220217	780.15	787	754.9	758.3	8845	758.3	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20220217	114	128.8	114	123.05	4756922	123.05	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220217	383.3	384.45	375.05	380	992782	380	down	up	incorrect
MAXIND.NSE	Max India Limited	20220217	76.15	76.8	76	76.4	64973	76.4	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220217	112.6	114.35	110	111.1	37030	111.1	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220217	486.2	492	473.2	474.4	127577	474.4	down	down	correct
MAZDA.NSE	Mazda Limited	20220217	567.55	567.6	541	543.6	2447	543.6	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220217	261.1	262.65	255.1	256.2	105961	256.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220217	255.9	259	245.95	250.1	25181	250.1	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220217	7.2	7.2	6.8	6.85	137691	6.85	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220217	31.4	31.85	29.75	30.2	97836	30.2	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220217	105.4	111.5	105.4	108	18148	108	up	up	correct
MCDOWELL.NSE	N	20220217	856.7	861.95	846.65	851.15	977599	851.15	down	down	correct
MCL.NSE	Madhav Copper Limited	20220217	32.85	32.85	30.6	31	22685	31	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220217	26	26.5	24.5	24.9	422501	24.9	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20220217	1421	1446.9	1410	1417.55	358136	1417.55	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20220217	52.2	55.45	52.2	53	107544	53	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220217	4.7	4.7	4.7	4.7	101	4.7
MENONBE.NSE	Menon Bearings Limited	20220217	90.3	92.4	87.1	88.25	93511	88.25	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220217	26	26.55	24.55	24.55	288879	24.55	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20220217	2.8	2.8	2.6	2.6	360428	2.6	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220217	6	6.15	5.7	5.7	47740	5.7	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220217	2005.05	2059	1970.05	2009.15	1183672	2009.15	up	down	incorrect
MFL.NSE	Meghmani Finechem Limited	20220217	874	885	842.1	845.4	49951	845.4	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220217	847.1	859	843	855.3	384621	855.3	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220217	157	163.6	155	163.6	138110	163.6	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220217	790	794.75	775.05	776.25	374842	776.25	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220217	207.5	217	206.85	213.85	366551	213.85	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220217	180	180.55	176.95	177.4	104030	177.4	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220217	193.5	200.7	193.5	196.65	1131273	196.65	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220217	994.95	1010.15	970.55	979.95	187731	979.95	down	up	incorrect
MINDSPACE.NSE	RR	20220217	362	362	358.1	360.15	664948	360.15	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220217	152.1	153	144.5	144.9	27399	144.9	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220217	3935.5	3935.5	3841.25	3859.45	381563	3859.45	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220217	24.1	24.35	23.05	23.65	363262	23.65	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220217	168.2	173.45	161.25	163.2	2799265	163.2	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20220217	16.2	16.2	15.15	15.8	40361	15.8	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20220217	775	775	740.05	756	21213	756	down	down	correct
MMP.NSE	MMP Industries Limited	20220217	168	170	161.55	164	14828	164	down	up	incorrect
MMTC.NSE	MMTC Limited	20220217	51.35	51.6	49.3	49.75	4338200	49.75	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220217	73.35	74.55	68.2	71.05	6995	71.05	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220217	81.4	81.4	76.1	77	23535	77	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220217	18.9	18.9	16.25	17.25	79240	17.25	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220217	6.7	6.7	6.7	6.7	0	6.7
MOIL.NSE	MOIL Limited	20220217	176.75	177	168.75	169.7	348210	169.7	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220217	21.85	22.45	20.35	22.45	2063200	22.45	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220217	104.5	104.85	100.05	100.85	360422	100.85	down	down	correct
MOLDTECH.NSE	Mold	20220217	76.85	76.95	74.7	75	24279	75	down	down	correct
MOLDTKPAC.NSE	Mold	20220217	717	718	706.55	710.25	19385	710.25	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220217	112.99	112.99	107.65	107.96	641968	107.96	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220217	556	560.35	538	543.8	16728	543.8	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220217	23.2	23.2	22	22.1	8155	22.1	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220217	45.5	46.25	44.15	44.55	867687	44.55	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220217	170	171.15	166.05	166.55	4648790	166.55	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220217	945	945.8	920	925.55	150363	925.55	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220217	27.7	27.7	26	26.9	1362	26.9	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220217	3018.8	3038	2991.9	3009.55	289180	3009.55	down	down	correct
MPSLTD.NSE	MPS Limited	20220217	638.55	640	631.65	632.8	4643	632.8	down	down	correct
MRF.NSE	MRF Limited	20220217	66450	66641.4	65439.65	65615.75	7727	65615.75	down	down	correct
MRO.NSE	TEK	20220217	63.75	63.75	59.1	59.55	12796	59.55	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220217	44.5	44.65	42.85	43.3	701522	43.3	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220217	11.6	11.6	11.25	11.3	579932	11.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220217	352	361.5	347.7	351.15	606385	351.15	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220217	1972	1983	1900	1905.95	58251	1905.95	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220217	10.5	10.55	9.9	10.3	148591	10.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220217	26.35	26.4	24.7	25.2	882804	25.2	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220217	27.95	27.95	27.95	27.95	0	27.95
MUKANDLTD.NSE	Mukand Limited	20220217	130.55	131.4	129.05	129.65	23872	129.65	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220217	45.2	45.2	44.15	44.7	7712	44.7	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220217	49.2	50.45	49.05	49.95	124380	49.95	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220217	112.7	115.2	111.5	113.05	63302	113.05	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220217	28.05	32.35	25.9	29.6	619719	29.6	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220217	315	315	306	309.4	16484	309.4	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220217	1360	1361.9	1306	1309.9	1877489	1309.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220217	82.85	83.55	81.05	82.45	41073	82.45	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220217	13	13.25	12.6	13.05	810777	13.05	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220217	13.65	13.65	12.55	12.7	7257	12.7	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220217	44.85	44.85	41.6	42.1	10056	42.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220217	506.5	518	490.4	493.6	22601	493.6	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220217	180.7	180.7	171.4	172.4	87227	172.4	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20220217	429.5	435.65	410.5	412.65	59087	412.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220217	564.45	578	548.8	552.1	22082	552.1	down	down	correct
NAM.NSE	INDIA	20220217	322.9	324.6	316	320.45	477820	320.45	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220217	884.1	896	861	882.5	206082	882.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220217	228	238.9	228	231.5	26068	231.5	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220217	120	120.7	116.3	117.4	16060493	117.4	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220217	5.85	5.85	5.85	5.85	0	5.85
NAUKRI.NSE	Info Edge (India) Limited	20220217	4594.95	4632.1	4525	4547.9	347195	4547.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220217	3794	3961.1	3793.45	3925.8	257183	3925.8	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220217	37	37	35.4	35.7	452664	35.7	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20220217	88.5	91	88.5	88.95	460328	88.95	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220217	1989	2032	1984.9	1991.65	58287	1991.65	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220217	42.75	43.1	41.75	42	3706711	42	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220217	2110.05	2279.3	2110.05	2175.35	40	2175.35	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220217	133.8	135.5	129.35	130.15	312458	130.15	down	down	correct
NCC.NSE	NCC Limited	20220217	67.75	67.75	65.5	65.95	2034079	65.95	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220217	179.2	190	179.2	186.35	365672	186.35	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20220217	1355.3	1355.3	1326.1	1329.6	28	1329.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20220217	139.85	145.6	136	144.85	157374	144.85	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220217	417.9	427.8	410.4	411.4	16151	411.4	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220217	171	173	161.5	163.6	505351	163.6	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220217	22	22	20.7	21	90516	21	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220217	31.6	31.85	30.5	30.9	247952	30.9	down	down	correct
NELCAST.NSE	Nelcast Limited	20220217	77.95	78.75	75.6	76.55	54338	76.55	down	down	correct
NELCO.NSE	Nelco Limited	20220217	725	735	710	728.2	13981	728.2	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220217	1458	1551	1451.7	1538.15	63499	1538.15	up	up	correct
NESCO.NSE	Nesco Limited	20220217	561.95	580	556	571.85	26813	571.85	up	up	correct
NETF.NSE	Tata Mutual Fund	20220217	177.25	184.9	177.25	179.76	1214	179.76	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20220217	75.5	75.9	73.8	75.48	12354	75.48	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220217	45.5	45.99	44.05	44.3	3909	44.3	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220217	22.25	22.47	22.23	22.32	9079	22.32	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220217	180.5	182	180.09	181.1	1872	181.1	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220217	99.99	99.99	98.26	98.71	11133	98.71	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220217	88	88.25	85.05	85.3	485487	85.3	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220217	1191	1191	1140	1148.85	27833	1148.85	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220217	569	569	550	551.45	49828	551.45	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220217	7.15	7.15	7.15	7.15	700	7.15
NFL.NSE	National Fertilizers Limited	20220217	51.5	51.6	49.75	50	279734	50	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220217	260	263	245	259.2	8390	259.2	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220217	662	663.8	646.3	654.2	112972	654.2	down	down	correct
NHPC.NSE	NHPC Limited	20220217	30.1	30.3	29.85	29.95	4180425	29.95	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220217	134	134.7	132.05	132.5	63139	132.5	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220217	23.7	24.85	23.55	24	6531	24	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20220217	190	190	186.17	186.93	1415247	186.93	down	down	correct
NIITLTD.NSE	NIIT Limited	20220217	438.9	448	436	439.35	571533	439.35	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220217	7.35	7.5	7.1	7.1	533504	7.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220217	4.65	4.65	4.25	4.4	324948	4.4	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220217	2280.8	2282.55	2210.2	2216.8	2161	2216.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220217	458.75	475.7	456.35	460.1	2641	460.1	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220217	31.9	31.9	29.7	30.55	18973	30.55	down	down	correct
NITCO.NSE	NITCO Limited	20220217	29.7	30.2	29.4	29.45	29143	29.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220217	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220217	295.5	296.05	286	288.55	87257	288.55	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20220217	66.1	68.8	61.9	67.7	5220	67.7	up	up	correct
NKIND.NSE	N.K Industries Limited	20220217	36.4	36.4	36.4	36.4	0	36.4
NLCINDIA.NSE	NLC India Limited	20220217	66.9	66.9	64.1	64.7	1907247	64.7	down	up	incorrect
NMDC.NSE	NMDC Limited	20220217	147.9	148	144	144.65	12454932	144.65	down	down	correct
NOCIL.NSE	NOCIL Limited	20220217	216.5	218.4	211.1	212.25	365553	212.25	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220217	8	8.2	7.3	7.6	114719	7.6	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220217	7.7	7.7	7.7	7.7	0	7.7
NOVARTIND.NSE	Novartis India Limited	20220217	711.7	719.85	706.15	709.3	6064	709.3	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220217	193.55	194.49	191.51	191.78	113	191.78	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220217	233.35	243.5	233.2	236.6	16513	236.6	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220217	141	141.95	136.5	137.1	192080	137.1	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220217	1699.2	1704	1654.35	1659.7	628	1659.7	down	down	correct
NTL.NSE	Neueon Towers Limited	20220217	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220217	134.5	134.9	132.45	132.75	5811964	132.75	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220217	492.1	495.25	474	475.8	18376	475.8	down	down	correct
NURECA.NSE	Nureca Limited	20220217	1535	1541.95	1465	1480.05	12434	1480.05	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220217	382.1	392.15	382.1	389.7	116351	389.7	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20220217	405.3	414	398	400.3	3095	400.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220217	620	635.55	615	623.75	7442	623.75	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220217	910	915.05	892.45	897.95	388033	897.95	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220217	870	877.2	855	868.3	4754	868.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220217	3685	3691.2	3585	3610.65	40528	3610.65	down	up	incorrect
OIL.NSE	Oil India Limited	20220217	230.1	236	230.1	231.9	1391522	231.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220217	8.75	8.95	8.4	8.45	7335	8.45	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220217	785	803.95	774	778.7	133728	778.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220217	54.5	55.35	51.05	52.15	74845	52.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20220217	105.85	108.05	102.5	104.3	506957	104.3	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220217	48.2	49.1	46.05	47.15	443458	47.15	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220217	34.75	34.75	32.6	33.05	40254	33.05	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220217	13.75	14.05	13.5	13.7	16113	13.7	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20220217	14.55	14.55	13.8	13.95	448854	13.95	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220217	168.55	172.4	168.5	171.75	24640791	171.75	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220217	140	144.25	136.2	137.55	1151711	137.55	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220217	325.2	331.55	315.4	318.9	22421	318.9	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220217	303	303	282.5	284.4	170738	284.4	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220217	2.9	2.9	2.9	2.9	0	2.9
ORBTEXP.NSE	Orbit Exports Limited	20220217	122.7	125	111.2	114.8	125436	114.8	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220217	305.1	309.95	300.05	301.75	6806	301.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220217	37.5	38	36.2	36.5	171557	36.5	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220217	30.25	30.5	29.45	29.6	57585	29.6	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220217	11.85	12.15	11.5	11.65	24656	11.65	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220217	494	514.45	494	499.2	19011	499.2	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220217	165	171.2	165	166.1	365922	166.1	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20220217	333.75	337.7	329	335.65	66657	335.65	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220217	53.65	55	51.25	52.25	305270	52.25	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220217	75.4	78.7	73.5	73.7	4055	73.7	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220217	31	31.45	29.95	30.4	1349562	30.4	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220217	2699.95	2723	2667.05	2678.6	8364	2678.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220217	1.4	1.4	1.4	1.4	0	1.4
ORTINLAB.NSE	Ortin Laboratories Limited	20220217	29.05	29.3	28	28.35	35865	28.35	down	down	correct
OSIAHYPER.NSE	SM	20220217	279	279.1	241	272	2400	272	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220217	30.45	30.85	29.5	29.8	51780	29.8	down	down	correct
PAEL.NSE	PAE Limited	20220217	4.85	4.85	4.85	4.85	0	4.85
PAGEIND.NSE	Page Industries Limited	20220217	41800	43103	41500.2	42236.1	46013	42236.1	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220217	718.4	730	694.95	700.6	70368	700.6	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220217	84.75	86.75	83	86.2	27774	86.2	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220217	237.4	240	225.55	231.05	32360	231.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220217	205.1	212.2	203.05	203.95	149317	203.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220217	60	62.4	58.5	60.5	6431	60.5	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220217	255.4	255.75	245.5	247.65	120930	247.65	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220217	155.95	157	152.65	154.35	6526	154.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220217	12.9	12.9	12.45	12.55	52036	12.55	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220217	110.4	110.4	106.3	106.55	171537	106.55	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220217	17.5	17.65	16.75	16.85	201163	16.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220217	28.9	29	27.45	27.8	328690	27.8	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220217	16	16.3	15.4	15.55	84656	15.55	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20220217	23	23	22.05	22.2	772164	22.2	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220217	38	39.25	37.4	37.75	155318	37.75	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220217	3.95	3.95	3.95	3.95	0	3.95
PDSMFL.NSE	PDS Multinational Fashions Limited	20220217	1681.35	1749.6	1670.05	1686.3	3445	1686.3	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220217	19.85	19.85	18.9	19.05	20613	19.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220217	2290	2305	2230.05	2241.25	625597	2241.25	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220217	40.15	40.8	39	39.3	719383	39.3	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220217	15.05	15.1	14.15	14.35	122262	14.35	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20220217	4060	4060	3892.55	3913.1	220048	3913.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220217	218.2	218.85	214.7	216.5	1851480	216.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220217	121	121.6	118.6	119	5214824	119	down	down	correct
PFIZER.NSE	Pfizer Limited	20220217	4449.9	4449.9	4353	4374.05	15245	4374.05	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220217	86.45	86.45	82.2	83.45	54092	83.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220217	17.85	18.1	17.5	17.75	669760	17.75	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20220217	669.85	678.5	646.1	649	52810	649	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220217	15530	15799	15500	15774.7	3609	15774.7	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220217	4763	4780.7	4626	4647.95	11437	4647.95	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220217	475	475	466.05	468.6	2870	468.6	down	down	correct
PGINVIT.NSE	IV	20220217	130.45	130.45	129.6	129.99	224715	129.99	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20220217	220.7	220.8	214.5	215.6	212353	215.6	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220217	984.9	989	959.4	977.55	170406	977.55	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220217	2438	2457.9	2411	2446.8	210230	2446.8	up	up	correct
PIIND.NSE	PI Industries Limited	20220217	2615.9	2647.4	2580.35	2609.9	291657	2609.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220217	1779	1792	1760	1765.95	1912	1765.95	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220217	11.2	11.25	10.65	10.7	285305	10.7	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20220217	172.4	172.4	169.35	170.05	5051	170.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220217	54.05	54.9	53.35	53.7	28268	53.7	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220217	250.05	254.85	246.5	247.8	122852	247.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220217	270	275.95	256.5	269.95	513	269.95	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220217	226	229.1	217.1	219.8	22443	219.8	down	down	correct
PNB.NSE	Punjab National Bank	20220217	38.5	38.75	37.9	38.05	37538172	38.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220217	65.35	65.6	63.5	64.3	192321	64.3	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220217	442	449	425.1	435.5	969024	435.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220217	54.5	55.95	52.9	53.5	23149	53.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220217	270.9	281.4	270.1	276.05	228781	276.05	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220217	258.8	266.45	235.5	242.25	8320	242.25	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220217	289	292.65	285	285.05	6672	285.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20220217	723	725	710	718.4	37106	718.4	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220217	2401.95	2417	2360.3	2389.15	213203	2389.15	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220217	769.75	769.75	750.45	760.85	23810	760.85	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220217	2015	2024.95	1965	1975.1	65044	1975.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220217	250	251	238	240.7	9662	240.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220217	259.7	259.7	251	252.35	1492856	252.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220217	198.25	198.85	196	197	12304164	197	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220217	2870	2987.2	2827.55	2913	63329	2913	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220217	944.15	944.15	918	920.4	16684	920.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220217	218	218.25	211.3	212.75	19560	212.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220217	148.85	153.95	145.5	150.4	143273	150.4	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20220217	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220217	17.55	18.3	17.55	17.9	24122	17.9	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220217	375.4	375.4	356	359.15	569890	359.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220217	64.8	64.8	62.5	62.8	492591	62.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220217	6.6	6.6	6.6	6.6	248978	6.6
PRAXIS.NSE	Praxis Home Retail Limited	20220217	66.6	69.65	65.5	66.5	18769	66.5	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20220217	152.1	156.8	148	149.25	226457	149.25	down	up	incorrect
PRECOT.NSE	Precot Limited	20220217	361	362.2	340.5	351.8	18536	351.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220217	104.75	104.75	99	99.7	49082	99.7	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220217	255.75	255.75	255.75	255.75	3474	255.75
PREMIER.NSE	Premier Limited	20220217	6.2	6.2	6.2	6.2	3224	6.2
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220217	81	81	76.85	77.3	5137	77.3	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220217	41.45	43.5	40.55	41	1211854	41	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20220217	446	457	442.55	445.75	576086	445.75	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220217	125	128.55	122.95	126.85	1257380	126.85	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20220217	110.95	110.95	104.5	104.7	9621	104.7	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220217	678	682.95	660	662.55	115483	662.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220217	17.25	17.45	17	17	92900	17	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220217	1923.25	1968.7	1910.95	1954.1	11263	1954.1	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220217	29.3	29.3	28	28.3	73129	28.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220217	124.5	124.9	117.5	119.95	281484	119.95	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20220217	16.75	17.4	16.4	16.55	1333892	16.55	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220217	554	556.3	525.5	530.8	69206	530.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220217	31.48	32	30.75	30.84	1342190	30.84	down	up	incorrect
PTC.NSE	PTC India Limited	20220217	89.9	90.2	88.2	88.5	1244575	88.5	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20220217	31.85	32	31.4	31.5	57903	31.5	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220217	1445	1459.15	1420	1427.85	4839	1427.85	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220217	2.9	2.9	2.7	2.9	208123	2.9
PURVA.NSE	Puravankara Limited	20220217	124.6	126	120.2	123.65	321442	123.65	down	down	correct
PVR.NSE	PVR Limited	20220217	1622	1629.45	1593.15	1597.8	488847	1597.8	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220217	42.4	43	42.4	43	6390	43	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220217	1818.95	1818.95	1808.95	1811	40	1811	down	down	correct
QUESS.NSE	Quess Corp Limited	20220217	595	605	576.4	599.65	1072324	599.65	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220217	200.4	201.75	198.3	199.05	35402	199.05	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220217	1.85	1.85	1.85	1.85	0	1.85
RADAAN.NSE	Radaan Mediaworks India Limited	20220217	1.3	1.3	1.3	1.3	2215	1.3
RADICO.NSE	Radico Khaitan Limited	20220217	1000	1013.3	963.05	969.65	506514	969.65	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220217	24.15	24.3	24.1	24.1	155235	24.1	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220217	106	107	104.95	105.55	364907	105.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20220217	232.8	234.95	228.9	229.8	1475899	229.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220217	822.7	832	811.7	824.5	161871	824.5	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220217	245	245.6	241.8	242.1	9641	242.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220217	2443.5	2468.95	2369	2401.1	1635	2401.1	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20220217	35	35	35	35	0	35
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220217	28.3	30.55	28.3	29	8212	29	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220217	38.95	42.65	38.95	42.65	9115	42.65	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220217	8.1	8.1	8.1	8.1	0	8.1
RALLIS.NSE	Rallis India Limited	20220217	247.5	249.75	244.6	245.95	131109	245.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220217	19.9	20.5	19.05	19.2	97006	19.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220217	349	358.8	343.75	347.25	85257	347.25	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220217	865.9	868	851.4	859.65	261514	859.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220217	239.15	241.55	229.35	231.3	36472	231.3	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220217	357.9	358.45	343.1	347.3	120272	347.3	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220217	228.25	230.65	223	223.6	229714	223.6	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20220217	29.95	30.4	28.25	28.75	1073153	28.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220217	275.95	275.95	265.25	267.3	2919	267.3	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220217	616.8	619.9	605.25	608.2	15717	608.2	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220217	2159	2163.05	2100	2113.25	3136	2113.25	down	down	correct
RAYMOND.NSE	Raymond Limited	20220217	727.6	734.5	721.1	725.3	316261	725.3	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220217	759.5	760.6	745.2	750.3	3356	750.3	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20220217	145.5	145.5	139.8	140.35	11460322	140.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220217	75.9	76.8	74.25	74.55	1459792	74.55	down	down	correct
RCOM.NSE	Reliance Communications Limited	20220217	3.25	3.35	3.25	3.35	5822581	3.35	up	down	incorrect
RECLTD.NSE	REC Limited	20220217	130.85	130.85	126.5	126.85	4356129	126.85	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220217	168.05	168.2	163.1	165	3155406	165	down	down	correct
REFEX.NSE	Refex Industries Limited	20220217	131	139.9	131	132.6	257717	132.6	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220217	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220217	1279.9	1296.5	1266.65	1279.45	145452	1279.45	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220217	14.5	14.8	13.9	14.1	988408	14.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220217	2420.1	2454.9	2410	2443.5	5931774	2443.5	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220217	121.7	130	120.15	127.2	882131	127.2	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220217	123	127.7	111.8	113.35	5168249	113.35	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220217	223.9	223.9	207.05	212.05	8102	212.05	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220217	37.55	37.9	35.55	35.7	5880574	35.7	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220217	241	244.95	230.25	231.95	224051	231.95	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220217	214	218	213.8	214.9	12744	214.9	up	up	correct
REPRO.NSE	Repro India Limited	20220217	477	479.55	461.8	464.5	2817	464.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220217	205	208	191.25	196.3	239182	196.3	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220217	729.95	729.95	703.2	707.2	4536	707.2	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20220217	902	902	835.15	842.15	32014	842.15	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20220217	4.1	4.25	4.1	4.1	447205	4.1
RHIM.NSE	RHI Magnesita India Limited	20220217	544.85	564	535.75	555.25	901983	555.25	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20220217	40.55	40.55	39.3	39.5	181732	39.5	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220217	814.7	835	807	815.45	556806	815.45	up	up	correct
RITES.NSE	RITES Limited	20220217	256.9	259.2	254	254.65	111586	254.65	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220217	8.35	8.35	8.35	8.35	0	8.35
RKEC.NSE	RKEC Projects Limited	20220217	60	61.2	59.15	59.85	43913	59.85	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220217	899.45	917	894.55	911.9	41460	911.9	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20220217	3.3	3.3	3	3.15	87758	3.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20220217	391	395.5	386.25	388.9	14607	388.9	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220217	3.65	3.65	3.6	3.65	725082	3.65
ROHITFERRO.NSE	Rohit Ferro	20220217	29	29.7	26.9	29.65	234047	29.65	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220217	94.1	102	94.1	98.25	194667	98.25	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220217	1263.75	1284.95	1235.7	1251.7	14776	1251.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220217	2.95	3.05	2.85	2.9	245802	2.9	down	down	correct
ROLTA.NSE	Rolta India Limited	20220217	6.75	6.85	6.55	6.8	500243	6.8	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220217	68.8	72.95	66.35	71	23082	71	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20220217	1060.45	1073.95	1047.9	1052.6	49168	1052.6	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220217	135.55	136.9	132.1	132.55	15208	132.55	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220217	1610	1615.55	1560.6	1569.7	106804	1569.7	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220217	556.3	568.8	553	559.45	12147	559.45	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220217	15	15.1	14.1	14.15	33574601	14.15	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220217	54	54.9	52.8	53.15	117294	53.15	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220217	679.95	684.95	657.25	662.4	16863	662.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220217	37	38.05	36.5	36.75	27254	36.75	down	up	incorrect
RSWM.NSE	RSWM Limited	20220217	459.45	462	436.1	438.3	79782	438.3	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220217	285.3	285.3	272.1	275.1	18923	275.1	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220217	50.1	51.05	48.7	49.3	1057963	49.3	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220217	6.1	6.15	5.9	5.95	3687608	5.95	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220217	381.95	387.9	362	365.25	27414	365.25	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220217	899	899	852	858.6	19459	858.6	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220217	9.45	9.7	9.15	9.2	63446	9.2	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20220217	80.5	82.7	78.8	81.3	91029	81.3	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20220217	481.75	487	470	474.5	238261	474.5	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220217	26	27	25.1	26.55	15542	26.55	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220217	33.95	34.3	32.85	33.15	2463938	33.15	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20220217	22	22	21.45	22	464	22
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220217	17.15	17.15	17.15	17.15	0	17.15
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220217	2.25	2.25	2.25	2.25	0	2.25
SADBHAV.NSE	Sadbhav Engineering Limited	20220217	37.75	38.45	36.75	37.25	231586	37.25	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220217	13.35	13.35	12.75	13.05	183181	13.05	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220217	885	894	861.95	882.8	5680	882.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220217	74	74.9	73.5	74.5	329488	74.5	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220217	259.75	260.45	253.8	257.4	28497	257.4	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220217	98.95	99.4	97	97.35	17584772	97.35	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20220217	124	129.7	123.1	125.6	18360	125.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220217	15.5	15.85	15	15.1	109550	15.1	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220217	955	958.6	915.6	926.15	13128	926.15	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220217	12.95	13.05	12.25	12.45	268275	12.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220217	215.25	222.35	212.05	213.5	11503	213.5	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220217	264.5	264.5	243.85	248.8	7675	248.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220217	12	12.25	11.25	11.25	209039	11.25	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220217	183.45	186.75	179.3	181.3	138940	181.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220217	5	5	4.7	4.75	20320	4.75	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20220217	13.7	14.2	13.05	13.75	18825	13.75	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220217	726.75	735	720	722.95	1076	722.95	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220217	238.95	255.3	235.45	239.2	99346	239.2	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220217	372	372	351.75	354.4	13251	354.4	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220217	55.45	55.45	53.1	53.35	158985	53.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220217	224	224	216.95	218.8	41815	218.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220217	26.1	26.1	24.3	24.4	15952	24.4	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220217	7255	7345.75	7255	7295.25	3234	7295.25	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220217	1.2	1.2	1.2	1.2	992288	1.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220217	832	836.5	805	811.7	24185	811.7	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220217	4385	4474	4250	4435	7716	4435	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220217	61.85	63.35	61.1	62.1	86108	62.1	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220217	939	945	930	935.3	13539	935.3	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220217	452	452	422.05	427.2	18931	427.2	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220217	3.6	3.6	3.6	3.6	0	3.6
SATIA.NSE	Satia Industries Limited	20220217	101.5	103.5	96.2	96.95	631951	96.95	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220217	100.95	100.95	95.15	96.9	61773	96.9	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220217	465.4	469.5	459	464.7	27463	464.7	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220217	834.35	840.95	825.8	831.7	849437	831.7	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220217	150.95	150.95	147.21	148.94	2488	148.94	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220217	1128	1132.85	1111.9	1126.35	1182862	1126.35	down	down	correct
SBIN.NSE	State Bank of India	20220217	520	520	511.15	512.95	16408356	512.95	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20220217	10	10	9.45	10	83103	10
SCHAEFFLER.NSE	Schaeffler India Limited	20220217	1720	1849	1673.65	1786.25	778285	1786.25	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220217	114.5	114.6	110.05	111.55	49489	111.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220217	127.7	133	125.25	125.85	3633077	125.85	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220217	123	123.9	120	120.35	612198	120.35	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220217	40.4	40.7	38.6	39.1	74745	39.1	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220217	1186.1	1224.7	1159.05	1171.65	5514	1171.65	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220217	110	116	108.15	111	50876	111	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20220217	149	155.8	147.2	154.35	126813	154.35	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20220217	21.85	22.7	21.85	21.85	25404	21.85
SEQUENT.NSE	Sequent Scientific Limited	20220217	160	160.75	153.6	155.05	853765	155.05	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220217	111.95	113	103	109.05	37773	109.05	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220217	142.7	147.8	142.7	146	54561	146	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220217	16.55	16.75	16	16.2	94037	16.2	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220217	203.75	203.9	203.5	203.5	129	203.5	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220217	44.14	44.45	43.72	44.4	1245906	44.4	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20220217	178.7	178.7	176.1	176.57	149614	176.57	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220217	380	383	374.05	374.68	35952	374.68	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220217	462.54	462.54	425.94	426.21	23915	426.21	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220217	3	3.05	3	3.05	56874	3.05	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20220217	45.65	45.65	44.1	45.15	55807	45.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20220217	3255	3300	3189	3217.45	20863	3217.45	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220217	178.85	179.9	169.5	170.1	4377	170.1	down	down	correct
SGL.NSE	STL Global Limited	20220217	30.25	30.25	28.25	28.25	65162	28.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220217	63.05	63.05	63.05	63.05	47203	63.05
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220217	576.15	576.15	555.65	558.95	19565	558.95	down	down	correct
SHALBY.NSE	Shalby Limited	20220217	137.6	139.7	136.7	137.15	49780	137.15	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220217	135	136.35	133.15	135	153429	135
SHANKARA.NSE	Shankara Building Products Limited	20220217	686.8	725	685.15	705.3	802973	705.3	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220217	20.45	20.45	19.5	20.3	544	20.3	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20220217	182.4	186.7	180	180.15	95550	180.15	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220217	572	572.9	542.15	549.8	106613	549.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220217	747.95	750.55	723.95	735.75	6842	735.75	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220217	1210	1210	1156.95	1163.45	9875	1163.45	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220217	441.19	448.58	438.97	440.79	895	440.79	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220217	121.6	128.35	118.2	124.8	259470	124.8	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20220217	404.75	453.9	398.85	427.9	684158	427.9	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220217	470.5	479.45	466.75	470.65	49105	470.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220217	23.3	24	22.9	24	258774	24	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220217	142.95	142.95	130.6	131.2	18642	131.2	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220217	234	239.5	223	224.8	14159	224.8	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220217	150.1	152.75	148.95	149.7	156759	149.7	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220217	355	357.6	343.1	346.1	109875	346.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220217	58.7	62.4	57.5	58.15	19610	58.15	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220217	68.6	69.15	67.5	68.1	107366	68.1	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220217	25189.75	25189.75	24579.25	24723.85	30441	24723.85	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220217	231	241	230.45	238.6	223434	238.6	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220217	14.65	14.65	14	14.4	23462	14.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220217	3.15	3.2	2.9	3	1299501	3	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20220217	128.65	139	105.25	109.25	1937455	109.25	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220217	340.4	341	320.15	324.3	169116	324.3	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220217	757	757	750	750.6	100	750.6	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220217	1747	1837.3	1747	1823.75	147106	1823.75	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220217	9.2	9.3	8.8	8.85	630897	8.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220217	21.5	21.5	19.25	20.05	909087	20.05	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220217	332.6	335	326.4	327.9	119875	325.65	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220217	14.65	14.65	14.65	14.65	0	14.65
SICAL.NSE	Sical Logistics Limited	20220217	15.4	15.4	14.4	14.55	82901	14.55	down	down	correct
SIEMENS.NSE	Siemens Limited	20220217	2395.4	2473	2395	2449.75	514458	2449.75	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220217	50.2	50.9	47.65	48.2	31075	48.2	down	down	correct
SIL.NSE	Standard Industries Limited	20220217	13.6	13.6	12.85	13.1	12108	13.1	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20220217	31.9	31.9	31.2	31.4	9835	31.4	down	down	correct
SILINV.NSE	SIL Investments Limited	20220217	332.5	343	326	331.1	38576	331.1	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220217	22.65	23.3	22.15	22.5	8896	22.5	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220217	20.3	21.8	20.3	21.25	69529	21.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220217	41.7	41.95	39.15	39.85	54858	39.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220217	99.75	99.75	94	94	7086	94	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220217	9.4	9.95	9.25	9.25	10363387	9.25	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20220217	488	498.5	482	487.95	18542	487.95	down	down	correct
SIS.NSE	SIS Limited	20220217	507.8	513.35	491.2	496.1	61985	496.1	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20220217	3.2	3.3	3.2	3.2	2318697	3.2
SIYSIL.NSE	Siyaram Silk Mills Limited	20220217	484.8	492	477.05	480.45	77328	480.45	down	down	correct
SJVN.NSE	SJVN Limited	20220217	30.65	30.75	30.15	30.45	1691639	30.45	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220217	3517.2	3542	3395	3426.9	49041	3426.9	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220217	3.45	3.45	3.45	3.45	0	3.45
SKIPPER.NSE	Skipper Limited	20220217	74.55	74.55	69.15	70	263591	70	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220217	70.8	71.5	69.35	69.7	24738	69.7	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220217	140.35	147.3	136	137.05	19018	137.05	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20220217	78.55	79.05	75.65	76.15	164538	76.15	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220217	598.05	614.2	595.55	599	7815	599	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220217	704.5	715.7	691.2	702.2	4486	702.2	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220217	105.5	108.75	105	105.65	47291	105.65	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220217	37.45	37.8	36.95	37.05	267249	37.05	down	down	correct
SOBHA.NSE	Sobha Limited	20220217	817	820.5	780	789	262361	789	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220217	680	736	667	736	640983	736	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220217	2280	2339.95	2271	2311.25	46966	2311.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220217	832	842	796.15	809.95	27762	809.95	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220217	6.8	6.8	6.8	6.8	2878	6.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220217	41.05	44.95	40.25	44.05	70929	44.05	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220217	652.6	663.65	650	657.15	886645	657.15	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220217	784.5	795.55	770	776.8	185125	776.8	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220217	102.5	102.5	100.1	101.25	20266	101.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220217	1100	1113.4	1075	1085.95	4298	1085.95	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220217	8.5	9.05	8.5	8.6	17419869	8.6	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220217	246	246	237.2	245.4	57630	245.4	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20220217	445.9	445.9	418	423.25	37501	423.25	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220217	409.95	420.95	400	402.75	244510	402.75	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220217	315.5	319.6	306.95	309.15	241530	309.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220217	2.3	2.3	2.3	2.3	0	2.3
SPECIALITY.NSE	Speciality Restaurants Limited	20220217	138	143	134	136.45	213458	136.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220217	90.75	91.4	88	88.35	110993	88.35	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220217	2.3	2.3	2.1	2.3	103325	2.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220217	59.4	59.7	56.9	57.25	4510273	57.25	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20220217	64	64.3	62.25	62.7	1973890	62.7	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220217	59.6	60.5	57.1	57.55	37565	57.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220217	53	54.9	51.2	53.1	102115	53.1	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220217	8.75	8.8	8.4	8.4	1986637	8.4	down	down	correct
SPYL.NSE	Shekhawati Poly	20220217	0.8	0.8	0.8	0.8	0	0.8
SREEL.NSE	Sreeleathers Limited	20220217	173.9	173.95	169.75	170.25	14334	170.25	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220217	5.65	5.8	5.6	5.8	947418	5.8	up	up	correct
SRF.NSE	SRF Limited	20220217	2478	2495.9	2424.7	2432.8	446606	2432.8	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220217	402.65	404.9	363.1	369.35	75378	369.35	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220217	93.4	95.2	93.4	95.2	188546	95.2	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220217	1232	1282.35	1229.4	1277.45	2219232	1277.45	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220217	780.3	792	766.05	781.3	19090	781.3	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20220217	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20220217	375	375.95	368	371.3	479331	371.3	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220217	93.7	96	92.45	93.2	309464	93.2	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220217	132	139.45	130	134.3	204743	134.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220217	102	103.9	99.6	100.2	78572	100.2	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220217	66.8	70.9	63.7	68.25	222864	68.25	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20220217	236	236	223.2	229.5	344587	229.5	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20220217	140	144.4	136.1	138	17266	138	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220217	162	162	153.8	155.2	18659	155.2	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220217	204	205.55	198.25	199.3	427132	199.3	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220217	672.4	677.7	650.15	666.05	130395	666.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220217	958.3	958.3	940	940.65	1643	940.65	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220217	31	31.5	31	31	308	31
SUBEXLTD.NSE	Subex Limited	20220217	43.8	43.8	42.05	42.25	1794158	42.25	down	down	correct
SUBROS.NSE	Subros Limited	20220217	336	345.05	335	342.85	14487	342.85	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220217	567.85	574.9	562.2	570.45	48167	570.45	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220217	11.5	11.6	10.75	10.75	594973	10.75	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220217	389.5	392	382	382.6	109435	382.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220217	14.45	14.75	14.15	14.4	14508	14.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220217	719	719	670	676.25	8913	676.25	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220217	4124.1	4186.4	3976.25	4009.15	3892	4009.15	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220217	4.25	4.4	4	4.05	409707	4.05	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220217	2138.1	2144.15	2115	2122.4	3357	2122.4	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220217	80.25	80.7	79.75	79.95	27550	79.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220217	390.8	398.8	388.25	392.6	4769	392.6	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220217	864.3	875	841	870.15	28414	870.15	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220217	75	75.3	72.05	72.85	106784	72.85	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220217	872.35	872.35	861.3	862.55	2275289	862.55	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220217	457	463.7	450.25	453	1205471	453	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20220217	506	507	490.25	493.7	1139108	493.7	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220217	193.95	195.25	185.15	186.8	10308	186.8	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20220217	15.4	15.65	14.4	14.5	39699	14.5	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220217	675.1	680	661.85	672.8	34715	672.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220217	344.95	346.15	325	331	274532	331	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220217	20.3	21	19.95	20.6	29595	20.6	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220217	2005.95	2007.2	1951	1966.3	77509	1966.3	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220217	25.55	26.7	25.05	26.3	83524	26.3	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220217	13.7	13.7	13.1	13.25	75497	13.25	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220217	85.45	86.6	80.95	81.8	32691	81.8	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220217	481.2	483.35	462.05	465.05	91254	465.05	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220217	130.95	130.95	129.15	129.5	26665	129.5	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220217	83.55	83.6	80.2	81.15	60647	81.15	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20220217	311.95	318	305.1	307.5	98807	307.5	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220217	85.55	86.4	83.05	83.9	152727	83.9	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220217	545	555	536	551.05	403470	551.05	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220217	10.7	10.8	10.6	10.75	76632	10.75	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20220217	10.45	10.65	10.4	10.65	40290034	10.65	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220217	70.9	70.9	66	67.05	1241660	67.05	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220217	163.95	165.35	161.15	162.45	33717	162.45	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220217	1424	1449	1395.9	1407.85	9453	1407.85	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220217	327.6	334.9	315.1	317.75	6894	317.75	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220217	363	364.25	352.15	353.95	201517	353.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220217	1000.05	1009	976.45	983.35	18832	983.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220217	576.45	580.05	570	577.5	340954	577.5	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220217	69.9	69.9	67.05	67.15	6359	67.15	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220217	132.85	138.3	132.1	135.05	327851	135.05	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220217	36.6	37.1	36.2	36.5	218395	36.5	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220217	493.95	498.55	473.45	481.5	26714	480.5	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20220217	1692	1732.7	1657	1661.75	211589	1661.75	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220217	16	16	16	16	34138	16
TARAPUR.NSE	Tarapur Transformers Limited	20220217	4.95	5.1	4.9	4.95	4485	4.95
TARC.NSE	TARC Limited	20220217	41.85	42.45	41	41.45	529870	41.45	down	down	correct
TARMAT.NSE	Tarmat Limited	20220217	65.3	65.45	63.3	63.9	25124	63.9	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220217	12799.95	12799.95	12500	12611.4	385	12611.4	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220217	906	916.9	894	896.85	1133932	896.85	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220217	213.5	214.05	208.2	209.3	695293	209.3	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20220217	1263.65	1265.95	1231.1	1243	388915	1243	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20220217	701.5	726.15	701.5	720.35	3442092	720.35	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20220217	7040.3	7175.9	6902.1	6941.25	189183	6941.25	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220217	1436	1444.9	1416.3	1422.3	11071	1422.3	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220217	800	806.25	792.15	795.25	27909	795.25	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220217	505.9	511.5	498.3	499.95	27943077	499.95	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220217	241.9	245.65	239.5	240.4	1927462	240.4	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220217	233.35	233.85	227	227.75	23381354	227.75	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20220217	1201.1	1209.5	1186.15	1190.95	5655792	1190.95	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220217	723.8	731	708.6	711.45	35593	711.45	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220217	2365	2391	2311.05	2326.4	24300	2326.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220217	74.35	74.35	71.6	72.6	166017	72.6	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220217	640.65	647.2	632	638.05	29984	638.05	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220217	330.1	330.1	302.45	305.55	2299	305.55	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220217	1781.5	1811.9	1756.75	1767.85	9264	1767.85	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220217	7	7.45	7	7.05	17454	7.05	up	down	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220217	681.35	697.9	676.95	685.1	13275	685.1	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220217	621.9	630.4	605	605.95	14606	605.95	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220217	3825	3835	3779	3784.2	3134372	3784.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220217	395	402.85	382.25	389.5	17048	389.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220217	4100	4119.95	3953.05	4051.4	66461	4051.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220217	9.75	9.75	9.3	9.75	124060	9.75
TECHM.NSE	Tech Mahindra Limited	20220217	1461.45	1461.45	1440.25	1447.55	1669669	1447.55	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220217	253.95	262.3	250.1	257.75	133717	257.75	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220217	438	451	436.55	442.55	267083	442.55	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220217	307.8	307.8	297.9	304.1	144757	304.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220217	52.65	59.8	50.75	55.6	269223	55.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220217	63	68.85	62.4	64	535091	64	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220217	85.8	89.9	80	80.9	489466	80.9	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220217	37	39	36.95	38.3	2333489	38.3	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220217	63.5	64.5	62.7	63.2	55315	63.2	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220217	10.75	10.75	10.1	10.35	23107	10.35	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220217	8.7	9.1	8.55	8.75	26903	8.75	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220217	1171.85	1190	1147.25	1160.55	3816	1160.55	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220217	106.4	106.5	102	103.1	7685	103.1	down	down	correct
THEJO.NSE	SM	20220217	1085.5	1109.9	1051	1085.4	3900	1085.4	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20220217	1115.5	1119	1071.1	1077.55	6601	1077.55	down	up	incorrect
THERMAX.NSE	Thermax Limited	20220217	1809	1875	1795.2	1805.85	49012	1805.85	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220217	66	66	64.4	65.2	634850	65.2	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220217	43	44.5	42.3	44.5	700	44.5	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220217	875.55	892	875	883.05	53093	883.05	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220217	74.5	75.5	71.75	72.45	120714	72.45	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220217	1419	1419	1386	1398.25	7220	1398.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220217	913.8	915	876.25	880.2	22023	880.2	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20220217	1662	1676	1632.15	1646.35	156907	1646.35	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220217	7.25	7.6	7.05	7.6	7484	7.6	up	up	correct
TIL.NSE	TIL Limited	20220217	129	129.85	125.15	126.95	7931	126.95	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220217	74.4	81.05	72	78.8	934414	78.8	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220217	77.7	78.85	75.95	76.3	557982	76.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20220217	1910	1940	1901	1928.8	46434	1928.8	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220217	366.5	370.35	358.25	360.1	257180	360.1	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220217	2019.95	2030	1954	1961.3	3636	1961.3	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220217	246.5	247.5	241.35	242.3	321000	242.3	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220217	13.5	13.95	13	13.35	129623	13.35	down	down	correct
TITAN.NSE	Titan Company Limited	20220217	2509.5	2537.5	2487	2493.2	960885	2493.2	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220217	18.4	18.5	17.3	17.5	75889	17.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220217	105.8	107.5	102.85	103.2	159395	103.2	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220217	128.35	129.9	125.25	125.9	196536	125.9	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220217	8.9	9.05	8.6	8.95	13432	8.95	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220217	99.8	100.9	99.5	99.6	2586	99.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220217	2640	2646.7	2582.05	2592.45	179295	2592.45	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220217	478	484.8	475.1	479.2	922823	479.2	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220217	80.2	83.65	75.75	83.55	34665	83.55	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220217	113.05	113.05	105.1	109.4	4562	109.4	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220217	132.9	137.95	132	135.9	13138	135.9	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220217	10.4	10.65	9.8	10.4	10087	10.4
TREJHARA.NSE	Trejhara Solutions Limited	20220217	84.95	86.45	80.4	81.6	32809	81.6	down	up	incorrect
TRENT.NSE	Trent Limited	20220217	1073.15	1073.15	1052.2	1062.8	287521	1062.8	down	down	correct
TRF.NSE	TRF Limited	20220217	124.05	126.9	123	124.8	5368	124.8	up	up	correct
TRIDENT.NSE	Trident Limited	20220217	58	58	54.5	54.7	4596713	54.7	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220217	151.95	154	146.05	147.6	136807	147.6	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220217	40.25	41.45	39.5	39.75	344796	39.75	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220217	193.15	194.8	186.2	188.65	225467	188.65	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220217	279	279.8	270	272.1	485566	272.1	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220217	713	713	693.2	709.65	4134	709.65	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20220217	877.7	877.7	856	862.3	37215	862.3	down	down	correct
TTL.NSE	T.T. Limited	20220217	116.8	118.55	111.45	112.2	28065	112.2	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220217	143.4	154.35	139.65	147.7	6166805	147.7	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220217	67.8	68.25	65.3	65.65	8780794	65.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220217	235.7	238.95	225	226.5	141916	226.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220217	665	679.4	663.1	671.2	3282622	671.2	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220217	1977.5	2000	1957	1976.3	2225	1976.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220217	404.15	411.4	402.95	406.3	49061	406.3	up	up	correct
TVVISION.NSE	TV Vision Limited	20220217	2.85	2.85	2.85	2.85	30	2.85
TWL.NSE	Titagarh Wagons Limited	20220217	98.2	100.9	96	96.5	379237	96.5	down	up	incorrect
UBL.NSE	United Breweries Limited	20220217	1560	1581.7	1536.3	1551	241152	1551	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220217	134.5	134.95	131.45	131.75	18325	131.75	down	down	correct
UCOBANK.NSE	UCO Bank	20220217	12.85	12.9	12.65	12.7	2344388	12.7	down	down	correct
UFLEX.NSE	Uflex Limited	20220217	567.7	578	558.55	560.15	321342	560.15	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220217	99.6	101.6	96.8	97.15	148412	97.15	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220217	49.5	51.05	48.2	48.6	689503	48.6	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220217	196.9	209.95	195	208.25	219506	208.25	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220217	5.15	5.15	4.85	4.85	1141064	4.85	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220217	118.9	120.2	116.3	116.75	599146	116.75	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220217	18.3	18.45	18	18.05	754442	18.05	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220217	7145	7225	7030	7045.95	499955	7045.95	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220217	72.85	73.9	72.35	72.7	3683	72.7	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220217	4.55	4.55	4.55	4.55	600	4.55
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220217	258.1	268.4	258.1	263.35	81074	263.35	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20220217	499	499	480	483.8	29806	483.8	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220217	128.85	130.05	125	126.5	12512	126.5	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220217	44.55	44.8	43.35	43.75	7029101	43.75	down	up	incorrect
UNITECH.NSE	Unitech Limited	20220217	2.6	2.6	2.55	2.6	2509057	2.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220217	349.15	351.95	343.45	349.9	987	349.9	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220217	89	103.2	82.55	103.2	1373146	103.2	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20220217	163.7	164	155.6	156.8	20176	156.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220217	936.7	936.7	920	921.65	55721	921.65	down	down	correct
UPL.NSE	UPL Limited	20220217	737	742.7	725.75	727.05	1174134	727.05	down	down	correct
URJA.NSE	Urja Global Limited	20220217	17.75	17.75	17.1	17.1	3301371	17.1	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220217	91.8	93.2	88.25	89	403888	89	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220217	831	838.4	818.45	826.95	125319	826.95	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220217	42.5	43.4	42.5	43.12	6006	43.12	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220217	1854.8	1854.8	1810.1	1818.59	3610	1818.59	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220217	601	617.98	601	609.82	201	609.82	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220217	48.84	48.85	48	48.49	358	48.49	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220217	5.9	6.15	5.9	5.9	138055	5.9
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220217	219.4	222.25	211.9	213.65	155394	213.65	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20220217	157.9	157.9	153.1	153.55	14300	153.55	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220217	1145	1145	1107.6	1113.9	18799	1113.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220217	433.85	439	423.55	428.65	262644	428.65	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20220217	54	56.7	52.9	53.05	221875	53.05	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20220217	36.6	37	35.45	35.7	1638508	35.7	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220217	998.8	999	966	974.9	37047	974.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220217	58.4	58.4	54.3	54.75	279843	54.75	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220217	28.2	28.2	27	27.2	15427	27.2	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220217	380.05	386.85	366	373.85	291255	373.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220217	28.15	28.15	26.3	26.5	1165705	26.5	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20220217	22	22.6	21.1	21.3	98651	21.3	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20220217	935	951	927	930.65	344025	930.65	down	down	correct
VEDL.NSE	Vedanta Limited	20220217	369.85	373.35	365.6	368.95	7177358	368.95	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20220217	2196.3	2208.95	2146.55	2154.85	38344	2154.85	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220217	313	313	303	304.55	21313	304.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220217	109.15	111.7	102.7	106.65	42044	106.65	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220217	1065.1	1105.5	1065.1	1098.6	8063	1098.6	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220217	106.05	107.9	103.5	105.4	49886	105.4	down	down	correct
VGUARD.NSE	V	20220217	215.05	215.05	211.15	212.5	245341	212.5	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220217	3660.05	3767.3	3660.05	3702.3	1591	3702.3	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220217	4.45	4.75	4.45	4.55	27983	4.55	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220217	381.6	384.9	375.1	376.85	12785	376.85	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220217	447.45	450	435.5	443.95	417290	443.95	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220217	3.65	3.65	3.65	3.65	24647	3.65
VIKASECO.NSE	Vikas EcoTech Limited	20220217	5.15	5.3	5.15	5.15	2381085	5.15
VIKASLIFE.NSE	Vikas Lifecare Limited	20220217	5.8	6	5.75	5.75	4149105	5.75	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220217	2.3	2.3	2.25	2.3	678151	2.3
VIKASWSP.NSE	Vikas WSP Limited	20220217	3.9	3.9	3.7	3.7	678934	3.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220217	394.4	394.4	375	378.4	17527	378.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220217	1958.1	1958.1	1900	1903.95	12011	1903.95	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220217	1217.5	1229.8	1151.4	1177.45	13231	1177.45	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220217	67.3	71.7	67.2	67.6	19036	67.6	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220217	268	268.55	260.05	261.55	65006	261.55	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220217	24.7	26	24.5	24.75	144301	24.75	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220217	644.95	666.7	644.05	654.1	645772	654.1	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20220217	20.9	20.9	20.05	20.55	15970	20.55	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220217	597.1	619	597.1	607	52950	607	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20220217	15.95	15.95	14.6	14.85	16494	14.85	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20220217	1.3	1.35	1.25	1.35	89222155	1.35	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20220217	121.75	124.95	118.2	119.75	78500	119.75	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220217	1302.3	1302.3	1302.3	1302.3	18706	1302.3
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220217	22.25	22.35	21.55	21.9	3726463	21.9	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220217	2	2.05	1.9	1.95	2057316	1.95	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220217	19.9	20	19.05	19.2	287419	19.2	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220217	182.1	186.7	180.25	181.85	26525	181.85	down	down	correct
VMART.NSE	V	20220217	3496.45	3562.6	3479	3505.4	28881	3505.4	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220217	1905.15	1924.15	1894.15	1909.65	4743	1909.65	up	up	correct
VOLTAS.NSE	Voltas Limited	20220217	1217.3	1224.9	1202.05	1219.45	461866	1219.45	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220217	484.4	486.7	465	468.8	137109	468.8	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220217	255	255	240.9	241.95	66502	241.95	down	down	correct
VSTIND.NSE	VST Industries Limited	20220217	3044.2	3068	2995	3012	3883	3012	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220217	2655	2705.95	2652	2658.15	3096	2658.15	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220217	2626	2661	2555.55	2566.75	81976	2566.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220217	326.4	335	318	319.35	897048	319.35	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220217	7742	7742	7603.1	7683.4	2184	7683.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220217	57	58.6	55.25	57.55	525063	57.55	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20220217	97.95	98.7	91.7	98.6	20849	98.6	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20220217	100.5	100.7	97.65	97.95	55989	97.95	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220217	260.5	260.5	245	260.5	210	260.5
WEBELSOLAR.NSE	Websol Energy System Limited	20220217	111.15	113	105.5	105.85	450745	105.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220217	73.5	75	72.05	74.7	32098	74.7	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20220217	164.9	164.9	155.95	156.45	521774	156.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220217	90	94	87.15	91.7	267584	91.7	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220217	298.9	307.45	295.15	299.8	929	299.8	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220217	116.55	117.7	115.3	116.15	550074	116.15	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220217	5037.55	5087	5037.55	5058.85	165	5058.85	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20220217	476.05	484.8	459.95	462.35	71512	462.35	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20220217	654	681	641.3	656.15	5046	656.15	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20220217	1743	1743	1702.75	1721.35	63927	1721.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220217	24.1	25	23.9	24.2	3434	24.2	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220217	268	273.5	267.45	270.2	21774	270.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220217	41.95	44.85	39.7	43.95	375322	43.95	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20220217	60	60.5	60	60	1384	60
WIPRO.NSE	Wipro Limited	20220217	572	572.4	561.15	564.9	7114420	564.9	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220217	388.65	392.75	373.2	378.15	397306	378.15	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20220217	225.1	227.95	222.35	223.3	36298	223.3	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20220217	112.65	113.45	109.25	109.7	14792	109.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220217	11.4	11.4	11.4	11.4	0	11.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220217	246.45	254.95	244.95	252.25	276560	252.25	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220217	99.9	99.9	96	96.45	249632	96.45	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220217	309	315.7	302.55	305.95	32195	305.95	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20220217	1049	1065	1010	1020.15	11321	1020.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220217	13.65	13.9	13.4	13.8	88068465	13.8	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20220217	556.25	603.25	555	591.2	2472	591.2	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220217	268.05	269	261.85	263	5741013	263	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220217	14.7	15	14.35	14.45	802253	14.45	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220217	17.85	18.25	16.9	16.95	2667744	16.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220217	88.5	88.5	83.55	85	330	85	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220217	1.2	1.2	1.2	1.2	0	1.2
ZENSARTECH.NSE	Zensar Technologies Limited	20220217	380	384.5	369.05	372.6	696529	372.6	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220217	210.4	212.55	207.6	207.85	170668	207.85	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220217	111.8	112.2	107.9	108.9	9496	108.9	down	down	correct
ZOMATO.NSE	Zomato Limited	20220217	86.5	90.1	85.9	89.15	29566401	89.15	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20220217	378	378.6	359	362.5	25840	362.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220217	144.25	147.75	138.05	139.3	122007	139.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220217	178.15	181	170.1	172.9	108781	172.9	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220217	1517.55	1540	1482.3	1506.65	48800	1506.65	down	down	correct