CollectAI

close-nse_india_stocks

2022/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220311	73.9	78.6	73	75.95	330611	75.95	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220311	25.9	25.9	25.9	25.9	13544	25.9
3MINDIA.NSE	3M India Limited	20220311	20008.5	20098.15	19880.05	19897.4	5389	19897.4	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220311	16.6	17.25	15.65	16.2	3524	16.2	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220311	307.9	322.95	305	312.5	32461	312.5	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220311	230	233.3	226.2	233.3	89567	233.3	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220311	10.7	10.9	10.7	10.9	276088	10.9	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220311	28.95	29.5	27.5	29.15	657983	29.15	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220311	43.2	44.2	42.4	43.85	31740	43.85	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20220311	118	120.65	114.05	116.3	3206	116.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220311	465	471.4	460.2	466.2	86422	466.2	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220311	824.85	848	818	845.2	951044	845.2	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220311	819.65	824.8	788.4	794.65	16704	794.65	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220311	25	25.45	24.3	24.85	7990	24.85	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220311	92.95	93.9	91.2	93.3	9596	93.3	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20220311	2580	2586	2526	2546.15	94760	2546.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220311	50.5	51.6	49	49.75	144462	49.75	down	up	incorrect
ABB.NSE	ABB India Limited	20220311	2155	2174.95	2110	2119.95	78411	2119.95	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220311	17505	17649.7	17124	17268.65	25377	17268.65	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220311	103.5	104.45	103	103.45	2082438	103.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220311	277.7	281.95	268.7	279.35	1219333	279.35	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220311	94.35	94.35	90.4	93.35	701	93.35	down	down	correct
ACC.NSE	ACC Limited	20220311	2044.5	2061.85	2016	2041.9	372118	2041.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220311	964	978.7	952.9	963.2	7730	963.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220311	249.5	249.5	232	235.75	36599	235.75	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220311	217.45	221.45	216.15	218.05	147356	218.05	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220311	727.3	739.4	725.45	732.85	49456	732.85	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220311	1748.85	1756.9	1721.2	1731	1354095	1731	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220311	1897.9	1897.9	1850.25	1860.05	382435	1860.05	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220311	729.5	731.75	722.3	729.45	2864034	729.45	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20220311	122	123.5	121.1	121.8	14334069	121.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20220311	2260	2323.7	2211.05	2307.25	163285	2307.25	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220311	715	720	707.5	711.85	16922	711.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20220311	43.9	43.9	41.35	42.65	1962	42.65	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220311	682	684.35	661	665.7	6477	665.7	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20220311	12.5	12.5	12.5	12.5	4909	12.5
ADSL.NSE	Allied Digital Services Limited	20220311	119.25	122.95	116.3	122.95	299802	122.95	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220311	89.8	93.5	88.75	91.05	101589	91.05	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220311	304.05	309	301	303.3	77693	303.3	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220311	195	199.3	193.2	195.65	525494	195.65	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220311	1254.9	1280	1235	1251	259563	1251	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220311	478	482.7	460	464.35	37653	464.35	down	down	correct
AGRITECH.NSE	Agri	20220311	83.8	87.5	83.8	85.4	15939	85.4	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220311	25.8	25.8	24	24.45	139194	24.45	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220311	131.95	131.95	122.25	123.3	4212	123.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220311	192.35	206.7	192.35	197.75	954	197.75	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220311	380.9	383.25	376.45	378.2	10345	378.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20220311	1702.45	1719.25	1670	1684.15	13050	1684.15	down	down	correct
AIRAN.NSE	Airan Limited	20220311	20	20.3	19.8	20	133052	20
AJANTPHARM.NSE	Ajanta Pharma Limited	20220311	1758.6	1788	1716.25	1731.4	90682	1731.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220311	335.65	342.6	330	335.6	20083	335.6	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220311	64.35	67.8	63.4	64.95	38476	64.95	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220311	2.4	2.4	2.25	2.3	1698792	2.3	down	down	correct
AKASH.NSE	Akash Infra	20220311	110	110	110	110	5109	110
AKG.NSE	AKG Exim Limited	20220311	40.95	42	39	40.85	11839	40.85	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220311	366	387.7	365.95	376.55	10268	376.55	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220311	11.4	11.5	11.15	11.25	285691	11.25	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220311	1891	1973.3	1891	1952.15	14511	1952.15	up	up	correct
ALANKIT.NSE	Alankit Limited	20220311	14.5	14.7	14.25	14.35	276543	14.35	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20220311	535	546.25	531.75	542.15	3675	542.15	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220311	83.55	85	83.05	84.05	128355	84.05	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220311	715.55	739.8	698.6	706.45	7440	706.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220311	83.65	83.7	79.1	82.4	5966	82.4	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20220311	3317.7	3389.8	3290.05	3381	76822	3381	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220311	3020	3078.15	2979.9	3009.75	50835	3009.75	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220311	303	321.2	302	317.85	610310	317.85	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220311	539.95	567	536.2	550	17565	550	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220311	101	103	99.1	100	16393	100	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220311	24.45	24.7	24.1	24.4	8939954	24.4	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220311	74.8	77.75	72.75	75.35	62499	75.35	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220311	308.4	315	307.45	310.6	36098	310.6	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220311	2.2	2.3	2.1	2.15	11468	2.15	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220311	570.05	581.9	570.05	575.25	380266	575.25	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220311	3595.25	3635	3538.5	3573.2	91844	3573.2	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220311	2422	2493.55	2413	2431.55	22503	2431.55	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220311	293	296	290.3	293.45	4356885	293.45	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220311	46	47.9	45.5	47.35	72054	47.35	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220311	905	916.9	895	900.25	55712	900.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220311	29.3	30.2	28.9	29.35	16004	29.35	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220311	840.05	846.15	824.3	830.2	16340	830.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220311	67.3	69.4	67.05	67.65	187395	67.65	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220311	15	15.25	14.7	14.85	117815	14.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220311	221	235.95	218	231.9	207720	231.9	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220311	147.05	158.8	146.1	154.85	1593197	154.85	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220311	21.75	22.15	21.55	21.7	175555	21.7	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220311	27.95	28.75	26.55	28.75	71663	28.75	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220311	8.7	8.7	8.7	8.7	64151	8.7
ANMOL.NSE	Anmol India Limited	20220311	222	225.4	217	219.5	41701	219.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220311	14.6	14.95	14.3	14.55	127831	14.55	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220311	8	8.1	8	8.1	100927	8.1	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220311	1.6	1.6	1.55	1.6	1449833	1.6
ANUP.NSE	The Anup Engineering Limited	20220311	825.5	832.45	813.55	821.15	14024	821.15	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220311	886.7	892	865.1	869	221573	869	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220311	649.35	668.9	643.8	666	42565	666	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20220311	264.45	269	258.1	262.55	12943	262.55	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220311	347.45	365.8	347.45	361.45	31868	361.45	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220311	277.85	281	271.5	275.4	75324	275.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220311	880	905	861.85	900.1	449214	900.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220311	722.8	735.8	717.55	733.8	202266	733.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220311	119.6	122	119	121.8	23817	121.8	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220311	4748	4863	4735.25	4854.1	436691	4854.1	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220311	485	515.1	475	481	81187	481	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220311	184	185.8	181.3	184.25	2443648	184.25	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220311	808.65	808.65	760.65	782.7	1273	782.7	down	down	correct
APTECHT.NSE	Aptech Limited	20220311	317.55	345.45	317.2	339.35	472353	339.35	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20220311	346	374.4	346	370.4	479093	370.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220311	43.45	44.05	42.55	43.35	12079	43.35	down	down	correct
ARCHIES.NSE	Archies Limited	20220311	18	18.35	17.55	17.75	39944	17.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220311	37.55	37.55	36.55	37.55	3571	37.55
ARIES.NSE	Aries Agro Limited	20220311	131.9	136.7	131	134.15	45424	134.15	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220311	451	458	433.1	437.95	147137	437.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220311	139.3	139.3	127.1	139.3	110292	139.3
ARMANFIN.NSE	Arman Financial Services Limited	20220311	839.9	868	832.4	861.75	8744	861.75	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220311	59	60.85	58.25	59.45	40820	59.45	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220311	101.95	103.75	99.5	102.75	16619	102.75	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20220311	32.25	33.1	32	32.65	194076	32.65	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220311	28.95	28.95	27.05	27.85	16738	27.85	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220311	41	41.8	40.65	40.8	19797	40.8	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220311	122.9	133.7	120.45	133.7	58811	133.7	up	up	correct
ARVIND.NSE	Arvind Limited	20220311	115.8	118.9	115.05	117.9	1346428	117.9	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20220311	270	274.85	263	272.25	64664	272.25	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220311	199.55	204.35	196.05	197.5	11023	197.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220311	412	428	406.35	422.85	164807	422.85	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220311	283.2	291.5	276.95	281.1	9274	281.1	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220311	378.8	378.8	378.8	378.8	3259	378.8
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220311	460	472	452.8	457.05	35874	457.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220311	105.05	108.45	103.8	107	465236	107	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220311	157	160	155.1	157.05	24247	157.05	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220311	16.35	16.35	15.75	15.95	22387	15.95	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220311	90.2	91.65	90.05	91.05	613001	91.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220311	106	107	103.75	105.9	22591025	105.9	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220311	77.25	78.6	76.1	76.65	12297	76.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220311	2917	2939.95	2882.35	2932	1265166	2932	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220311	102.1	104.9	102	103.7	217730	103.7	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220311	194.45	194.75	190.25	192.3	3087	192.3	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220311	1564.3	1609.45	1550.45	1560.45	16163	1560.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220311	170.85	174.45	169.5	173.8	345708	173.8	up	down	incorrect
ASTRAL.NSE	Astral Limited	20220311	1949.5	1969	1897.35	1955.7	332539	1955.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220311	215.9	220.5	210	215.45	849474	215.45	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220311	2650	2727	2645.3	2707.2	13907	2707.2	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220311	42.8	46.8	41.75	45.65	299559	45.65	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220311	842.9	858.95	838	841.5	4368	841.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220311	1686.15	1714	1649.25	1661.85	135428	1661.85	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220311	21	21.5	20.2	21	42301	21
ATUL.NSE	Atul Ltd	20220311	8944	9600	8902.3	9537.3	71800	9537.3	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220311	175	178	171.25	172.1	62963	172.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220311	1150	1196	1146.05	1193.05	1265455	1193.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220311	315	325.9	312.05	321.85	53929	321.85	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220311	629.9	645	622.2	642.25	2310229	642.25	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220311	65	66.65	64.05	65	9100	65
AUTOAXLES.NSE	Automotive Axles Limited	20220311	1507.4	1539.5	1452.9	1475.85	12735	1475.85	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220311	56	56.15	52.7	53.35	11123	53.35	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220311	629.9	710.95	625.25	701	1068439	701	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220311	434.5	443	420	425.25	556083	425.25	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220311	98.25	103.65	97	99.9	659281	99.9	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220311	282.6	286	278	285	65426	285	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220311	691.9	706.65	687.45	690.85	14221766	690.85	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220311	96	96	92	93.55	8800	93.55	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220311	176	176	173.85	175.03	2065	175.03	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220311	108.75	110.2	105.1	107.4	35743	107.4	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220311	141	141.8	132.5	138.85	5562	138.85	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220311	6.4	6.4	6.05	6.15	132662	6.15	down	down	correct
BAJAJ.NSE	AUTO	20220311	3400	3445.5	3386.45	3423	156001	3423	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220311	164.3	166.95	162.4	163.75	453669	163.75	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220311	1008.05	1036.45	991.5	1026.1	154465	1026.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220311	15400	15750	15280	15569	329614	15569	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220311	15.75	16.3	15.4	16.3	9870509	16.3	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220311	4922	5050.8	4879.1	4916.55	88005	4916.55	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220311	6550	6685	6490.05	6628	1264613	6628	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220311	75.9	77.2	74.75	76.2	204983	76.2	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220311	2900	2944.95	2871.15	2882.4	39653	2882.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220311	415	430	401.2	417.3	2124	417.3	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220311	39.15	39.5	37.15	37.95	31272	37.95	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220311	1945	1978	1926.75	1970.25	165045	1970.25	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220311	1.1	1.2	1.1	1.2	8412941	1.2	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220311	118.3	119.55	117.7	118.75	213516	118.75	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220311	112	114.9	112	112.7	29951	112.7	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220311	451.4	491.3	447.75	487.35	13436348	487.35	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220311	102.8	109.4	100	104.4	750201	104.4	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220311	2370	2448	2314.2	2411.5	4959	2411.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220311	139.9	141.55	138.4	139.9	89934	139.9
BANDHANBNK.NSE	Bandhan Bank Limited	20220311	264.5	267.35	259.2	262.9	9426965	262.9	down	down	correct
BANG.NSE	Bang Overseas Limited	20220311	34.65	34.8	34.15	34.45	7926	34.45	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220311	66	68.5	63	68.5	3209	68.5	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220311	101.8	104.7	100.95	104.4	40760936	104.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220311	346.99	350.94	343.44	347.75	1287199	347.75	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20220311	48.6	49.1	48.3	48.7	2831469	48.7	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220311	223	224	215.4	218.25	41613	218.25	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220311	1246.8	1273.7	1230.35	1254.65	47547	1254.65	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220311	6.6	6.6	6.6	6.6	7669	6.6
BASF.NSE	BASF India Limited	20220311	2845	2920	2841.15	2897.25	50751	2897.25	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220311	74.25	76.4	72.95	74.75	185306	74.75	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20220311	1808.95	1830	1796.05	1807.8	435143	1807.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220311	4500	4533.25	4440	4461.35	30241	4461.35	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20220311	1790	1839.65	1781.85	1821.4	23706	1821.4	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220311	928.7	935	917.3	922.55	50649	922.55	down	down	correct
BCG.NSE	Brightcom Group Limited	20220311	97.25	97.25	97.25	97.25	1139493	97.25
BCLIND.NSE	BCL Industries Limited	20220311	457.9	457.9	426.4	448.6	59646	448.6	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220311	5.6	5.7	5.55	5.7	307826	5.7	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20220311	478	495	473.45	492.55	701820	492.55	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220311	17.9	19	17.5	18.2	340759	18.2	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220311	299.8	306.5	298.1	303.65	77706	303.65	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220311	76.85	76.85	71.2	71.6	20684	71.6	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220311	218.25	218.8	214.1	214.8	9778818	214.8	down	down	correct
BEML.NSE	BEML Limited	20220311	1484	1504.9	1473.2	1482	151158	1482	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220311	132	133.8	129	130.05	373994	130.05	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20220311	675	686.2	670	679.25	477612	679.25	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220311	930.8	945	915.25	923.35	34502	923.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220311	286.4	286.4	279.65	282.4	8242	282.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220311	334.2	338.8	331.1	335.05	85040	335.05	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20220311	90.9	92.75	90.2	92.75	285115	92.75	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220311	227.2	234.7	225.15	231.55	26899	231.55	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220311	46.85	48.45	46.85	47.5	35257	47.5	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220311	32.2	32.2	30.55	30.75	11607	30.75	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220311	7.15	7.2	6.9	7.2	407139	7.2	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20220311	637.95	640.9	629.15	632.35	1394235	632.35	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220311	142.9	145.1	141.15	142	18010	142	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220311	13361	13650	13188.5	13254.25	5878	13254.25	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220311	69.1	70.9	67.55	68.9	64262	68.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220311	696.7	702.4	691.5	694.85	3352914	694.85	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220311	51.05	52.15	50.85	51.9	23371818	51.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220311	76.6	78.4	75.45	77.15	60596	77.15	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220311	279.35	294.5	279.35	288.55	25128	288.55	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220311	23.25	24.3	22.85	23.8	318022	23.8	up	up	correct
BIOCON.NSE	Biocon Limited	20220311	333	335.25	328	331.95	4951884	331.95	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220311	69.8	69.8	64.2	66.05	63811	66.05	down	down	correct
BIRET.NSE	RR	20220311	293	302.6	292.5	301.1	406715	301.1	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20220311	168	172.8	159.35	162.3	1811217	162.3	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220311	1099	1155	1097.65	1150.15	196047	1150.15	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220311	61.5	61.55	60.3	61	50922	61	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220311	22.85	23	22.5	22.7	120770	22.7	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220311	2.7	2.7	2.7	2.7	174161	2.7
BLBLIMITED.NSE	BLB Limited	20220311	23.4	23.4	21.25	23.4	42458	23.4
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220311	75.9	75.9	74.2	74.45	185021	74.45	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220311	23	24.2	22.65	23.55	249210	23.55	up	up	correct
BLS.NSE	BLS International Services Limited	20220311	228	231	222.5	223.5	144507	223.5	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20220311	6048	6070	5944.15	6047	7036	6047	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220311	985	998.1	972.1	982.95	50904	982.95	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220311	102.25	107	101.3	105.7	359140	105.7	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220311	101.55	102.5	100.8	101.75	1758504	101.75	up	up	correct
BOROLTD.NSE	Borosil Limited	20220311	351.75	358.95	342.2	355.25	19525	355.25	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220311	614	626.2	604.6	621.05	274402	621.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220311	14324	14324	14152.15	14213.9	28461	14213.9	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220311	351	363.7	350.25	362	8277898	362	up	up	correct
BPL.NSE	BPL Limited	20220311	55.9	58	55.8	57.1	54310	57.1	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220311	7.75	7.95	7.5	7.95	535771	7.95	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220311	450.05	453.75	441.95	447.5	230660	447.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220311	3250	3256.6	3192.8	3199.9	361832	3199.9	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220311	34.65	35	33.35	34.6	20646	34.6	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220311	88.75	92	88	90.65	11057	90.65	up	up	correct
BSE.NSE	BSE Limited	20220311	2675	2868	2658.65	2691.25	9666837	2691.25	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220311	338.15	352.5	338.15	350.35	775	350.35	up	up	correct
BSL.NSE	BSL Limited	20220311	107.9	107.9	101	102.35	6217	102.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220311	47.69	48.99	46.81	47.47	119010	47.47	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220311	18.45	18.8	18.06	18.51	40402	18.51	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20220311	448.6	457.85	444.1	453.25	1698180	453.25	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20220311	7.35	7.4	7.1	7.4	270308	7.4	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220311	1381	1381	1373	1374.05	30173	1374.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20220311	26.05	26.05	23.75	24	6809	24	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220311	32.9	32.9	32.05	32.4	40514	32.4	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220311	40.45	40.95	38.55	39.2	49031	39.2	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220311	144	146.4	138.2	141.1	191760	141.1	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220311	2472.6	2524.8	2452.9	2494.15	252428	2494.15	up	up	correct
CANBK.NSE	Canara Bank	20220311	214	219.4	212.5	217.95	10953726	217.95	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220311	5.05	5.05	5.05	5.05	3933	5.05
CANFINHOME.NSE	Can Fin Homes Limited	20220311	585.7	597.5	578	586.9	494984	586.9	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220311	763.25	788.4	748	771.9	14523	771.9	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220311	126.5	128.25	123	124.05	91385	124.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220311	733	743	725.15	736.7	56923	736.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220311	115.8	115.9	113.05	113.9	42669	113.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220311	775.1	796.9	762.1	780.2	105458	780.2	up	up	correct
CAREERP.NSE	Career Point Limited	20220311	117	117	113.4	115.45	14950	115.45	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220311	527	536	514.95	517.9	71873	517.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220311	576.45	581.95	560.2	566.05	287840	566.05	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220311	109.55	109.55	108.65	109.05	652872	109.05	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220311	2.8	2.8	2.75	2.8	220823	2.8
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220311	8.05	8.1	7.9	8	45656	8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220311	386.7	392	376	378	257596	378	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220311	1480	1570	1470	1518.9	5308403	1518.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20220311	1007	1044	1000	1007.8	95426	1007.8	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220311	42.5	43.65	42	42.85	79237	42.85	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220311	15.35	15.6	14.3	15.55	21504	15.55	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220311	525	547	525	538.6	70694	538.6	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220311	12.2	12.45	11.75	12.3	198291	12.3	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220311	18.85	18.95	18.55	18.7	1929500	18.7	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220311	27	27.35	26.7	27.2	232613	27.2	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220311	418.55	432.45	418.55	422.85	4232	422.85	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220311	599.85	622.6	599	607.05	286638	607.05	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220311	780	797.1	764	771.2	566838	771.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220311	4421.15	4590	4416.65	4474.8	18900	4474.8	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220311	76.2	77.25	74.35	75.05	124633	75.05	down	down	correct
CESC.NSE	CESC Limited	20220311	78.9	79.25	76.85	77.5	2253756	77.5	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20220311	610.1	620	602.6	610.55	406183	610.55	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220311	166.75	172.9	166.75	171.4	688876	171.4	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220311	265.05	272.4	264.35	265.7	342933	265.7	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220311	414.9	430.7	414.45	423	5236602	423	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220311	177.75	182.8	175.95	179.15	36621	179.15	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220311	288.8	294.15	285.85	288.6	104067	288.6	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220311	183.55	186.8	179.4	185.2	15689	185.2	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220311	531.75	545	524.75	534.1	272913	534.1	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220311	123.5	125.8	121	124.15	901741	124.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220311	662.3	675	661.05	671.45	1452115	671.45	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220311	589.45	614.95	586	591.6	72248	591.6	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220311	511	519.6	495.95	500.95	45757	500.95	down	down	correct
CINELINE.NSE	Cineline India Limited	20220311	88.65	89.9	85.55	87.45	54664	87.45	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20220311	12.5	12.9	12.5	12.9	27694	12.9	up	up	correct
CIPLA.NSE	Cipla Limited	20220311	984.25	1053.75	981.35	1043.95	11105923	1043.95	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220311	2009	2079	2009	2054.9	123037	2054.9	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20220311	138	142.7	132.35	136.6	86647	136.6	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220311	476.4	486.85	475.6	480.15	17624	480.15	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220311	95.8	96.5	93.05	95.05	24930	95.05	down	down	correct
CMICABLES.NSE	CMI Limited	20220311	37.4	38	36.5	37.5	6834	37.5	up	up	correct
COALINDIA.NSE	Coal India Limited	20220311	181	182.5	179.25	181.75	14661604	181.75	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220311	296.5	306.35	295.15	304.6	243094	304.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220311	59.5	59.5	57.35	57.8	1563846	57.8	down	up	incorrect
COFORGE.NSE	Coforge Limited	20220311	4258.8	4329.5	4235.2	4298.3	771191	4298.3	up	down	incorrect
COLPAL.NSE	Colgate	20220311	1512	1525	1486.75	1498.5	784911	1498.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220311	33	33.6	32.4	32.65	171241	32.65	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220311	24.4	24.7	23.6	24.7	34547	24.7	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220311	588.65	601.85	580.95	596.4	1135318	596.4	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220311	68.7	69.4	67.9	68.4	240470	68.4	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220311	182.95	219.3	151.1	161.45	586618	161.45	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220311	370	370	352	353.7	16305	353.7	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220311	41.7	41.75	40.05	40.55	23259	40.55	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220311	54	55.5	52.25	53.2	55329	53.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220311	770.5	786	759.3	778.15	650066	778.15	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220311	1577.55	1598.95	1540	1548.7	64103	1548.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220311	5.9	6	5.75	5.85	194858	5.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20220311	33.89	33.89	33.42	33.72	830527	33.72	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220311	1983.25	2009.95	1955	1984.35	7791	1984.35	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220311	580	610.9	575	610	31973	610	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220311	3.95	4	3.95	4	6200	4	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20220311	693.8	712.45	685.05	701.95	59476	701.95	up	up	correct
CREST.NSE	Crest Ventures Limited	20220311	169.9	169.9	158	165.55	14304	165.55	down	down	correct
CRISIL.NSE	CRISIL Limited	20220311	2788.9	2884.5	2758.55	2776.95	47218	2776.95	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220311	399.2	404.65	393.75	403.7	1663603	403.7	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220311	211.05	215.05	210	212.1	120898	212.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220311	69.75	69.75	65	66.6	18854	66.6	down	down	correct
CUB.NSE	City Union Bank Limited	20220311	123	124.7	121.85	123.1	2167801	123.1	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20220311	27.55	27.6	26.55	27.35	8579	27.35	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220311	987	1008	981.3	995.65	424391	995.65	up	up	correct
CUPID.NSE	Cupid Limited	20220311	235	235	228.85	230.65	32836	230.65	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220311	43.4	44.25	42.15	44.25	36055	44.25	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220311	173.25	179.9	172	175.2	92288	175.2	up	down	incorrect
CYIENT.NSE	Cyient Limited	20220311	880	903	879.05	886.5	169324	886.5	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220311	67.8	68.4	67.25	67.7	402185	67.7	down	down	correct
DABUR.NSE	Dabur India Limited	20220311	545.5	549.55	540.85	547.55	1238262	547.55	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220311	1473.5	1480	1402	1429.85	449271	1429.85	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220311	442	467.7	437.25	461.15	307626	461.15	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220311	62.15	64.65	62	62.85	21794	62.85	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20220311	221.5	228.85	217.4	222.55	3822	222.55	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220311	270	276.8	269.1	274.05	70307	274.05	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20220311	88.9	91.95	87.6	90.75	318882	90.75	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220311	259.25	263.85	256.7	260.55	403814	260.55	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20220311	99.9	106.7	98.9	106.7	498569	106.7	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220311	31.35	32.9	30.4	32.9	7405	32.9	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220311	175.45	177.75	172.65	175.5	521996	175.5	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20220311	71.2	72.3	70.2	71.75	398681	71.75	up	down	incorrect
DCM.NSE	DCM Limited	20220311	100	103	96	100.35	315384	100.35	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220311	250	256.9	245.85	254.85	51425	254.85	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220311	992	1044.9	981	1032.2	175127	1032.2	up	down	incorrect
DCW.NSE	DCW Limited	20220311	41	42.5	41	42.05	398275	42.05	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220311	555.5	564.8	546.95	551.35	36499	551.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220311	554.8	573.5	552.1	558.4	832030	558.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220311	2010	2060	1989.9	2050.65	576554	2050.65	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20220311	42.3	43.7	42	42.9	47857	42.9	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220311	181.5	182.4	176.55	177.5	73894	177.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220311	587	642.3	566.1	579.7	39040	579.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220311	272	286	271.4	282	8214429	282	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220311	66.35	66.95	63.65	65.4	11846	65.4	down	down	correct
DEN.NSE	DEN Networks Limited	20220311	39	39.45	38.35	38.65	775670	38.65	down	down	correct
DENORA.NSE	De Nora India Limited	20220311	390	392.5	376.05	387.5	2640	387.5	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220311	155.65	157.1	154.15	155.55	2143845	155.55	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220311	239	247	237.8	240	50092	240	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220311	424	457.8	423	451.1	2648660	451.1	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220311	12.95	13.15	12.65	12.75	429302	12.75	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20220311	74.5	81	73.4	78.8	5419334	78.8	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220311	733.2	738.9	722	723.7	19980	723.7	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220311	20.35	21.35	19.4	21.25	95756	21.25	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220311	637	638.95	613.95	621	851	621	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220311	725	725	713.75	718.2	12294	718.2	down	down	correct
DICIND.NSE	DIC India Limited	20220311	373	375	367.5	374.55	3253	374.55	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220311	36.8	36.85	35.1	35.5	171445	35.5	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220311	15.9	16	15.1	15.45	2251178	15.45	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220311	4298	4353	4250	4339.4	352882	4339.4	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220311	4125	4194.95	4095	4153.95	184962	4153.95	up	up	correct
DLF.NSE	DLF Limited	20220311	352.05	356.9	349.15	353.75	3891258	353.75	up	up	correct
DLINKINDIA.NSE	D	20220311	143	146	142.65	144.3	191633	144.3	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220311	4167	4210	4109.25	4198.95	385966	4198.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220311	1.8	1.85	1.75	1.85	6299	1.85	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20220311	419.2	444.6	419.2	442.4	11370	442.4	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220311	551.8	565	545.35	560.6	48841	560.6	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220311	59	59.9	57.95	58.4	10608	58.4	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220311	370	370	360.05	361.9	4152	361.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220311	15.25	15.5	14.65	15.2	182110	15.2	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220311	337	337	320.05	326.8	8909	326.8	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20220311	322.5	329.9	321.5	322.25	45496	322.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220311	3893	3996	3873	3975.6	1113146	3975.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220311	224.95	230	223.1	227.55	24320	227.55	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220311	263.8	263.8	248.15	253.65	10570	253.65	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220311	24.45	25.55	23.7	25.35	211904	25.35	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20220311	240.25	244	237.05	243.75	16145	243.75	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220311	118.9	131.35	118.2	129.3	11720986	129.3	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220311	2050.35	2174.65	2041.3	2113.7	6935	2113.7	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220311	592.35	611.05	592.35	606.15	20121	606.15	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220311	282.5	290	279.25	287.25	669643	287.25	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220311	7.2	7.25	7.1	7.25	48837	7.25	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220311	2	2	1.95	2	7201	2
EBBETF0423.NSE	Edelweiss Amc Ltd	20220311	1163	1163.29	1161.52	1161.59	4973	1161.59	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220311	1198	1198	1195	1196.42	7030	1196.42	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220311	2430.35	2549.9	2420.05	2509.45	112686	2509.45	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220311	53	54.6	52.95	54.2	1108939	54.2	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220311	5.25	5.25	5	5.15	52676	5.15	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220311	2290	2315	2255.15	2290.75	620938	2290.75	up	up	correct
EIDPARRY.NSE	E.I.D.	20220311	408.95	434.7	407.35	426.05	1822799	426.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220311	387.2	388.5	381.9	385.75	5881	385.75	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20220311	125.3	127.3	122.6	123.45	490586	123.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220311	331.95	331.95	318.45	321.3	5455	321.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220311	211.7	222.25	205	222.2	386141	222.2	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220311	152	161.2	151.2	158.4	912792	158.4	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220311	38.95	39.9	38.35	39.65	882045	39.65	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220311	116.7	116.85	113.15	114.65	11666	114.65	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220311	310	314.05	302.25	306.8	481141	306.8	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220311	31.7	32.55	30.05	32.15	77374	32.15	up	up	correct
EMAMILTD.NSE	Emami Limited	20220311	481.5	486.5	475.55	483.95	1148488	483.95	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220311	135	150	134.5	146.6	185599	146.6	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220311	62.2	65	62	63.4	29646	63.4	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20220311	103	108	103	105.25	45010	105.25	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220311	93	97	92.2	95.25	60369	95.25	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220311	1190	1199.75	1155.75	1175.6	71011	1175.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220311	22.8	22.95	22.35	22.95	46357	22.95	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220311	65.1	65.75	64.5	65.05	725656	65.05	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220311	205	209	200.55	202.35	39303	202.35	down	down	correct
EPL.NSE	EPL Limited	20220311	173	175	165.45	168.2	942386	168.2	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220311	107.5	108.8	105.7	106.35	382816	106.35	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220311	52.35	53.35	51.5	53	286388	53	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20220311	717	729.45	712.3	721.2	47086	721.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220311	27.15	29.7	26.4	29.35	2633647	29.35	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220311	2939	3241	2892.35	3154.3	47958	3154.3	up	up	correct
ESCORTS.NSE	Escorts Limited	20220311	1815	1820	1802.1	1818.2	551600	1818.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220311	8.85	8.9	8.55	8.65	86715	8.65	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20220311	126.4	127.95	124.15	127.25	51844	127.25	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220311	331	336.7	329.35	332	289092	332	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220311	591	635	583.25	627.5	148827	627.5	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220311	7.5	7.75	7.4	7.75	45730	7.75	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220311	1573	1611.8	1514	1543.8	61026	1543.8	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220311	152.65	156.35	152.25	153.65	4253649	153.65	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220311	1415	1446.7	1396.95	1421.2	9396	1421.2	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20220311	115.95	116.7	111.55	112.95	111195	112.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220311	116	129.55	115.6	127.1	3181652	127.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220311	1511	1529.4	1440	1447.7	58721	1447.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220311	157.5	159.5	154	156.9	319648	156.9	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220311	6.95	6.95	6.7	6.8	6660104	6.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220311	4	4	4	4	1764610	4
FDC.NSE	FDC Limited	20220311	269	278.95	266.25	271.6	127997	271.6	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220311	94.4	95.75	93.8	95.3	15018890	95.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20220311	9.75	11	8.65	9.9	3806690	9.9	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20220311	23.1	23.1	23.1	23.1	26696	23.1
FIEMIND.NSE	Fiem Industries Limited	20220311	987	1011.8	970.05	978.2	35685	978.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20220311	117.6	124	117.45	120.95	768612	120.95	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220311	396.3	398.1	386.05	388.2	145908	388.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220311	4084	4145	4045.3	4062.4	17367	4062.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220311	157.8	159	155	156.2	386937	156.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220311	22	22.8	21.8	22.7	4312	22.7	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220311	53.95	53.95	47.55	50.4	1132780	50.4	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220311	2643.75	2699	2630	2691.15	15728	2691.15	up	up	correct
FMGOETZE.NSE	Federal	20220311	264	264.9	263.05	263.25	39315	263.25	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220311	9.25	9.3	8.95	9.15	145344	9.15	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220311	1034	1049.95	1025.35	1043.7	23445	1043.7	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220311	259	266	256.6	262.4	885591	262.4	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220311	1306.75	1337	1301.1	1313.9	590	1313.9	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20220311	47.4	47.5	45.8	46.3	4916825	46.3	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220311	65.7	65.7	62.5	63.1	240877	63.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220311	127.5	129	123.8	124.15	3402865	124.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220311	112.1	119.9	111.9	118.85	707513	118.85	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220311	218.4	244.3	217.2	238.45	5405203	238.45	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220311	148	154.1	148	152.4	17940844	152.4	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220311	4.4	4.6	4.3	4.5	651964	4.5	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220311	2790	2894.7	2742.95	2850.3	10592	2850.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220311	63.05	65.7	63.05	65	22736	65	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220311	53.45	54.5	51.8	52.3	34207	52.3	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220311	330.2	350.95	330.2	346.45	6087	346.45	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220311	729	744.4	701.1	710.9	477998	710.9	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220311	102.45	102.5	90.35	97.9	107785	97.9	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220311	207.85	208.35	200.7	203.1	34454	203.1	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220311	13.3	13.95	11.8	11.8	4949435	11.8	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220311	105.8	108	104	106.4	12851	106.4	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20220311	2810	2860	2792.7	2846	4674	2846	up	down	incorrect
GATI.NSE	Gati Limited	20220311	138.65	143	137.7	139	576789	139	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220311	1	1	0.95	0.95	46649	0.95	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20220311	22.35	22.75	21.15	21.9	784263	21.9	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220311	157.7	162	155.25	156.5	77567	156.5	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220311	70.9	71.7	67.35	68.75	13021	68.75	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220311	34.5	38.05	33.6	35.85	108397	35.85	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220311	504	535	495	525	40271	525	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220311	13.45	14.35	13.15	14.05	679295	14.05	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220311	63.55	64.5	62.9	63.85	287530	63.85	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220311	63.5	64	62.1	62.95	213948	62.95	down	down	correct
GEPIL.NSE	GE Power India Limited	20220311	157.2	157.35	153.15	153.9	80212	153.9	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220311	335	344.45	335	343	157215	343	up	up	correct
GET&D.NSE	GE T&D India Limited	20220311	91	91.65	89.85	91.05	98239	91.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220311	61.9	65.2	61	63.7	316345	63.7	up	up	correct
GHCL.NSE	GHCL Limited	20220311	458	499.9	450.7	493.95	799987	493.95	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220311	136.95	137.4	134.25	136.2	65238	136.2	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220311	116.9	116.9	115.2	115.7	240188	115.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220311	62.35	67.9	62.1	65.85	18556	65.85	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220311	5001.1	5067	4981.85	5037.95	3256	5037.95	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220311	44.45	45.7	43.15	44.9	155040	44.9	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20220311	77.35	79.65	77.05	78.85	288027	78.85	up	up	correct
GKWLIMITED.NSE	GKW Limited	20220311	579.45	584.75	565.65	570.75	217	570.75	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220311	3340	3365	3307.45	3329.4	93664	3329.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220311	1538	1567.15	1533.3	1544.3	23053	1544.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220311	446	456.75	439	453.3	1095853	453.3	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220311	2.35	2.35	2.35	2.35	526	2.35
GLOBAL.NSE	Global Education Limited	20220311	77.15	78.35	73.3	73.5	29022	73.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220311	51.45	51.45	48.8	50.2	7646	50.2	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220311	10.95	11.75	10.5	11.25	4527296	11.25	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220311	1383	1404.1	1352.15	1364.35	155892	1364.35	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220311	465	483.1	463.45	480.8	403653	480.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220311	646.7	648.7	632.8	637.7	15203	637.7	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220311	165	170.2	165	167.1	3112421	167.1	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220311	4362	4417	4347.95	4376.85	7531	4376.85	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220311	39	39.6	38.7	39.35	35047853	39.35	up	up	correct
GNA.NSE	G N A Axles Limited	20220311	501.2	517.8	495.5	499.35	56364	499.35	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220311	631.5	715.75	628	708.85	13491783	708.85	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220311	370.1	388.5	370.1	384.9	52713	384.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220311	255	259.75	250.8	255.85	17350	255.85	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220311	1010	1031.05	1003.85	1025	13771	1025	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220311	200	200	191.45	197.55	163075	197.55	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220311	483.5	487.15	481.55	482.45	84383	482.45	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220311	708.5	712.05	699	709.45	1690993	709.45	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220311	512	516	494.9	500.15	265125	500.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220311	1480	1501.95	1471	1492.8	570480	1492.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220311	3.6	3.6	3.6	3.6	155605	3.6
GOKEX.NSE	Gokaldas Exports Limited	20220311	368.7	374.8	365.05	369.5	168231	369.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220311	34.5	35.3	33.95	34.4	134906	34.4	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220311	71.15	71.75	67.65	71.45	31617	71.45	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20220311	45.88	45.88	44.84	45.28	6660717	45.28	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220311	102.3	102.3	98.1	100.6	6411	100.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220311	759.85	784.6	751.2	770.55	64533	770.55	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220311	46.9	46.9	44.65	45.2	128053	45.2	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20220311	57.2	57.2	57.2	57.2	3494	57.2
GOODLUCK.NSE	Goodluck India Limited	20220311	290	299	290	295.6	13621	295.6	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220311	908	912.9	901.55	911.05	5631	911.05	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220311	355.2	392.75	355.2	385.85	1622689	385.85	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220311	84	84.8	83	84	595232	84
GPTINFRA.NSE	GPT Infraprojects Limited	20220311	72.05	73	71	72.1	8826	72.1	up	up	correct
GRANULES.NSE	Granules India Limited	20220311	291.3	309.5	291.2	308.2	2735726	308.2	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220311	493.75	514	491.95	504.2	994812	504.2	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220311	1553.75	1575.9	1541	1566.25	1202164	1566.25	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220311	54.35	56.1	54.35	55.5	104796	55.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220311	347	352	341.55	349.65	91451	349.65	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220311	169.5	172.55	166.9	168.95	1784315	168.95	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220311	372.7	382.8	355.55	379.4	40662	379.4	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220311	499.95	514.45	499.95	506.15	399368	506.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220311	176	183.6	175.35	181.1	350271	181.1	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220311	12.6	12.6	12.6	12.6	507979	12.6
GRINDWELL.NSE	Grindwell Norton Limited	20220311	1774.05	1805.3	1759.1	1793.05	144931	1793.05	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220311	1440.65	1499	1405.15	1450.85	65568	1450.85	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20220311	1199	1235	1045	1067.2	13201	1067.2	down	down	correct
GRPLTD.NSE	GRP Limited	20220311	1386.05	1443.7	1370.5	1395.65	1149	1395.65	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220311	227.3	233.5	225.1	230.75	49688	230.75	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220311	41.5	41.7	40.55	40.9	86354	40.9	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220311	130.8	143.2	129.55	139.15	15606310	139.15	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220311	267.8	269	265.15	267.55	620724	267.55	down	down	correct
GSS.NSE	GSS Infotech Limited	20220311	103	107.45	100.2	105.3	11267	105.3	up	up	correct
GTL.NSE	GTL Limited	20220311	13.9	14.35	13.9	13.95	1231570	13.95	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220311	1.7	1.75	1.7	1.75	19515305	1.75	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20220311	195.2	195.2	175.25	180.15	338439	180.15	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220311	226.65	235	225.7	230.4	213878	230.4	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220311	663	714.7	658.25	710.1	582113	710.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220311	209.7	217.8	209.7	214.9	2324	214.9	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220311	512	519.8	505.25	510.7	1922002	510.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220311	38.2	38.2	35.55	37.7	852	37.7	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220311	461.1	467.55	455	460.9	24862	460.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220311	50.9	52.7	49.8	51.75	118421	51.75	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220311	345.6	354.45	340.5	349.15	16444	349.15	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220311	1370	1406	1367.05	1385.1	589984	1385.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220311	1015	1029.95	1006.35	1017.4	191483	1017.4	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220311	141	147.45	138.95	146.4	91724	146.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220311	18.85	19.05	18.65	18.85	1886561	18.85
HATSUN.NSE	Hatsun Agro Product Limited	20220311	1066.8	1094	1063.45	1089.75	23209	1089.75	up	up	correct
HAVELLS.NSE	Havells India Limited	20220311	1120	1122.8	1088.3	1092.6	1395327	1092.6	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220311	3.45	3.45	3.4	3.45	68990	3.45
HBANKETF.NSE	HDFC Mutual Fund	20220311	353.95	353.95	342.82	347.39	1204	347.39	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220311	61.9	62.55	60.7	61.15	628899	61.15	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220311	54.55	57	50.35	53.35	73154	53.35	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220311	15.3	15.95	15.2	15.75	9247190	15.75	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220311	247.35	261.9	246.6	259.65	329862	259.65	up	up	correct
HCL.NSE	INSYS	20220311	20.7	21.4	19.85	20.65	1116991	20.65	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220311	1180	1207.15	1176.3	1193.45	2770698	1193.45	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220311	2216	2259.85	2189.9	2230	2532201	2230	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220311	2173	2179	2140	2167.8	284375	2167.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220311	1388	1408.95	1372.7	1396.8	7573847	1396.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220311	518.55	524.2	514.75	518.8	2923443	518.8	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220311	46.99	46.99	46	46.42	421051	46.42	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220311	189.47	189.47	176.55	178.94	20318	178.94	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220311	570.01	637.7	487.4	599.74	4473	599.74	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220311	5.9	5.9	5.9	5.9	186017	5.9
HEG.NSE	HEG Limited	20220311	1365	1422.4	1345.25	1378.2	552841	1378.2	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220311	196.55	201.6	192.25	194.3	182550	194.3	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220311	118	119.85	114.25	116.2	994567	116.2	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220311	590	598	586.85	594.85	48798	594.85	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20220311	138	140.95	135.5	140.05	17393	140.05	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220311	329	336.45	325.8	332.2	86487	332.2	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220311	2318	2345	2287.1	2331.2	467752	2331.2	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220311	2350.05	2398.8	2336.6	2377.8	4360	2377.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220311	150.4	150.4	145.1	150.15	32251	150.15	down	down	correct
HFCL.NSE	HFCL Limited	20220311	73	73.95	72.5	72.9	5520502	72.9	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220311	555	561	541.3	545.7	117145	545.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220311	1159.9	1173.55	1149.05	1160.5	48444	1160.5	up	up	correct
HIKAL.NSE	Hikal Limited	20220311	382	384.75	374.95	377.5	76670	377.5	down	up	incorrect
HIL.NSE	HIL Limited	20220311	3899.95	3934.95	3838.05	3876.5	6678	3876.5	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220311	26.35	27.7	26.15	26.4	19120	26.4	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220311	162.9	162.9	157.8	158.7	280069	158.7	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220311	595	603	585.75	589.1	7635149	589.1	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220311	279.1	287.95	279.1	281.6	4647	281.6	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220311	63.85	75.5	63	75.5	473556	75.5	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220311	123.25	126	122.5	123.7	4841499	123.7	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220311	11.4	11.4	11	11.3	234198	11.3	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220311	11.5	12.35	11.5	11.95	1117513	11.95	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220311	228.25	231.9	218	224.1	1928115	224.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220311	279.6	295.9	278.4	294.3	9295663	294.3	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220311	2100	2110.2	2070	2094.4	2481523	2094.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220311	315.05	315.1	309.3	313.15	1372227	313.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220311	192	192	180.05	189.2	4615	189.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220311	119.25	121.75	116.85	118	14257	118	down	down	correct
HITECH.NSE	Hi	20220311	523.1	529.8	512.6	518.65	18388	518.65	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220311	236.6	248	235.8	241.05	7496	241.05	up	up	correct
HITECHGEAR.NSE	The Hi	20220311	223.15	224.9	218.1	222.55	4553	222.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220311	5602.1	5850	5602.1	5782.8	8812	5782.8	up	down	incorrect
HLVLTD.NSE	HLV Limited	20220311	10.1	10.2	9.85	10.2	498573	10.2	up	up	correct
HMT.NSE	HMT Limited	20220311	29.1	30.55	28.7	29	14326	29	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220311	64.35	64.9	63.75	64.25	50058	64.25	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220311	1909.9	1995	1902.85	1922.6	5296	1922.6	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220311	284.99	298.8	264.55	281.15	18022	281.15	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220311	710.3	748.7	701	732.25	44210	732.25	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220311	39800	40589.95	39682.05	39919.5	3437	39919.5	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220311	1198.15	1215.6	1187.4	1194.25	1912	1194.25	down	down	correct
HOVS.NSE	HOV Services Limited	20220311	51.5	51.5	49.6	50.45	8498	50.45	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220311	62.85	64	62.35	62.95	60924	62.95	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220311	57.5	58.4	57	57.5	3188454	57.5
HSIL.NSE	HSIL Limited	20220311	302.4	306.85	292.05	294.45	187541	294.45	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20220311	31.5	32.85	31.35	32.4	771967	32.4	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220311	49.95	50	48.3	49	55865	49	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220311	34.5	35.1	34.4	34.7	961546	34.7	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220311	158.1	159.95	157.05	157.85	146600	157.85	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220311	105.65	107.9	105	106.05	7086112	106.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220311	148.75	153.4	147.7	150.95	13357899	150.95	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20220311	42.4	42.65	38.75	42.55	1975	42.55	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220311	103.95	115.75	100.5	107.35	1933997	107.35	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220311	23.9	23.9	23.28	23.6	50029	23.6	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220311	167	167	163.52	166.19	51673	166.19	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220311	47.7	47.7	46.8	47.56	91060	47.56	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20220311	674.65	684.7	670.6	677.9	20543322	677.9	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220311	395	395	340.08	344.09	6008	344.09	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220311	176	176	171.77	172.57	10126	172.57	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220311	1260	1265	1248.55	1256	670137	1256	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220311	47	47	45.76	46.28	161520	46.28	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220311	1000	1000	998.99	999.99	38469	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220311	132.83	132.83	127.25	132.51	85254	132.51	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220311	107.95	107.97	106.06	107.75	8712	107.75	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220311	184.99	184.99	181.25	183.26	6323	183.26	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220311	184.7	184.7	177.39	178.97	210360	178.97	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220311	99.04	99.04	94.4	95.98	13053	95.98	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220311	41.09	41.19	40.65	41.13	37156	41.13	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220311	459.85	465	453.35	463.05	565612	463.05	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220311	603.1	608.2	590.17	605.54	5194	605.54	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20220311	170.95	173.1	166.35	168	505606	168	down	down	correct
ICRA.NSE	ICRA Limited	20220311	3873	3889.9	3715.1	3741.4	3147	3741.4	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20220311	42.85	43.5	42.65	42.95	8250615	42.95	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20220311	10.25	10.6	10.15	10.4	173847148	10.4	up	up	correct
IDFC.NSE	IDFC Limited	20220311	56.45	57.35	56.05	56.6	5185984	56.6	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220311	42.1	42.7	41.65	42.4	20014018	42.4	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220311	175.41	176	174.41	174.41	416	174.41	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220311	221.5	229.15	221.1	225.15	8764640	225.15	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20220311	563.35	571.15	543.95	560.8	14387	560.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220311	855	879.95	854.05	870.75	6840	870.75	up	up	correct
IFCI.NSE	IFCI Limited	20220311	12.4	12.65	12.3	12.4	2796295	12.4
IFGLEXPOR.NSE	IFGL Refractories Limited	20220311	260	264.4	256	262.75	34273	262.75	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220311	369.1	370.95	365.1	366.85	20178	366.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220311	388	389.65	376.5	378.15	4167296	378.15	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220311	682	729.95	679.65	723.75	54567	723.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220311	300	303.85	293.85	298.85	283390	298.85	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220311	85.9	88	85.3	85.9	178437	85.9
IIFLWAM.NSE	IIFL Wealth Management Limited	20220311	1513	1558.7	1470	1496.4	83396	1496.4	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220311	70.15	72.35	69	70.55	705	70.55	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220311	14.65	15.25	14.65	15.1	23191	15.1	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220311	5.4	5.4	5.15	5.4	85791	5.4
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220311	14.85	15.15	14.8	15	577852	15	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220311	381.4	414	379.95	409.6	338923	409.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220311	772.15	772.15	761.5	769.15	1476	769.15	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20220311	22.5	23.15	22.5	23	20146	23	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220311	23.55	23.7	23	23.35	48237	23.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220311	200.15	204.5	200	203	4024567	203	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220311	199.65	206.75	198.1	204.9	2857794	204.9	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20220311	828	904.85	828	888.7	437770	888.7	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220311	4500	4588.7	4450	4477.4	150344	4477.4	down	down	correct
INDIANB.NSE	Indian Bank	20220311	148.7	150.35	146.55	148.45	1258041	148.45	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220311	265.4	272.7	251.35	270.05	11427	270.05	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220311	186.55	191.05	186.4	188.75	22658	188.75	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220311	1780	1839	1761.7	1820.8	1619486	1820.8	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220311	1625	1650	1603.35	1640.7	46359	1640.7	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220311	15.3	15.5	14.1	15.45	14810	15.45	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220311	446.95	452.15	445	449.85	39286	449.85	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220311	371.5	379.6	367.7	375.75	70389	375.75	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220311	65.75	68.2	65.05	67.2	258640	67.2	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220311	2.45	2.45	2.45	2.45	93976	2.45
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220311	225	229.75	225	225.4	177472	225.4	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220311	232.8	232.9	221.5	225.05	12864	225.05	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20220311	306	318	296.2	306.25	2108	306.25	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20220311	21.55	21.55	21.55	21.55	46368	21.55
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220311	64.05	64.85	63.55	64.55	127907	64.55	up	up	correct
INDSWFTLAB.NSE	Ind	20220311	68.7	71	68.5	70.15	43170	70.15	up	up	correct
INDSWFTLTD.NSE	Ind	20220311	12.85	12.85	11.75	12.05	20660	12.05	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220311	46.7	48.9	46.5	46.85	236374	46.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220311	900	915.5	892.95	901.75	3451146	901.75	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220311	212.1	214.9	211.6	214.2	1748336	214.2	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220311	940	979.15	940	950.05	39452	950.05	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220311	43.8	46.2	43.5	44.75	33376106	44.75	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220311	712.3	712.3	670	675.05	57709	675.05	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220311	3.7	3.7	3.7	3.7	374	3.7
INFRABEES.NSE	Nippon Mutual Funds	20220311	499	502.99	491	499.18	695	499.18	up	up	correct
INFY.NSE	Infosys Limited	20220311	1814	1831.4	1811	1822	4758444	1822	up	down	incorrect
INGERRAND.NSE	Ingersoll	20220311	1358	1363.85	1331.1	1348.55	5406	1348.55	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220311	412.5	426.8	412.5	424.65	447634	424.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220311	109.5	109.65	106.5	107.05	470325	107.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220311	636	640	617.5	619.2	23506	619.2	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220311	718	747.25	705.65	737.85	395220	737.85	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220311	80	81.55	76.4	77.75	97548	77.75	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220311	4	4.05	3.95	4.05	11768715	4.05	up	up	correct
IOB.NSE	Indian Overseas Bank	20220311	18.35	18.55	18.2	18.3	1535253	18.3	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20220311	120.8	124.4	120.4	123.7	12391253	123.7	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220311	406.9	436	398	428	3086943	428	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20220311	1006.7	1024.9	980	1018.85	388277	1018.85	up	up	correct
IPL.NSE	India Pesticides Limited	20220311	274.85	278.5	272.75	275.95	229972	275.95	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220311	233.7	234	223.4	227.2	2079475	227.2	down	down	correct
IRCON.NSE	Ircon International Limited	20220311	41.35	41.7	41	41.45	895225	41.45	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220311	754.3	765	748	757.75	2460687	757.75	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220311	21.75	22	21.6	21.65	10641871	21.65	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220311	173.85	183.4	172.7	179.45	9299	179.45	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220311	612.1	614	606	608.8	251988	608.8	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220311	212.7	212.7	206	207.15	10591	207.15	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220311	562.95	575	554.45	566.5	73441	566.5	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220311	55.3	55.35	54	55.35	189235	55.35	up	up	correct
ITC.NSE	ITC Limited	20220311	231.9	237.1	230.15	236.35	41686992	236.35	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220311	349	349.65	341.95	346.3	8134	346.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220311	62	63.5	62	62.95	514642	62.95	up	up	correct
ITI.NSE	ITI Limited	20220311	97.6	98.4	96.95	97.65	90924	97.65	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20220311	7.25	7.5	7.1	7.4	115592	7.4	up	up	correct
IVP.NSE	IVP Limited	20220311	162	162	153.55	159.5	27530	159.5	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220311	680	680	657	674.5	354	674.5	down	down	correct
IZMO.NSE	IZMO Limited	20220311	86.75	91.45	86.15	88.25	68850	88.25	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220311	34.8	35.5	34.4	34.9	946904	34.9	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220311	65	67.4	65	65.55	252879	65.55	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220311	247	248.8	244	247.25	89700	247.25	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220311	51.45	51.45	47.1	49.05	55199	49.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220311	110	116.5	109.35	114.4	1624127	114.4	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220311	3.05	3.05	3.05	3.05	400	3.05
JAIPURKURT.NSE	Nandani Creation Limited	20220311	64.25	70.05	64.25	69.65	3470	69.65	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220311	98.55	100.65	97.45	98.65	447862	98.65	up	up	correct
JASH.NSE	Jash Engineering Limited	20220311	512.95	512.95	500	502.7	5198	502.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220311	209	215.5	208.3	214.35	11799	214.35	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220311	151.9	155	150.7	152	11726	152	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220311	24.6	24.7	24.5	24.7	70044	24.7	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220311	94.2	96.3	93.7	95.5	49937	95.5	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220311	1566	1608.5	1550.35	1582.05	130734	1582.05	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220311	16.65	17.45	16.2	17.1	131509	17.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20220311	465	478.9	438.1	478.9	218844	478.9	up	up	correct
JCHAC.NSE	Johnson Controls	20220311	1794.55	1814	1771.1	1798.2	6778	1798.2	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220311	100.4	102	94.45	94.45	152656	94.45	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220311	22.55	25	22.5	24.35	261504	24.35	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20220311	291	309.6	280.25	286.25	105459	286.25	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220311	1040	1061.35	1024.35	1032.95	51166	1032.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220311	87.4	90.75	87.4	89.65	1012013	89.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220311	466	481.6	465	479.25	11869366	479.25	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220311	202.95	218.05	198.55	218.05	493404	218.05	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220311	311.9	316.6	306.35	310.65	141519	310.65	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220311	21.7	22.65	20.65	21.1	87896	21.1	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220311	40.45	41.7	40.25	40.85	1702800	40.85	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220311	133.5	135	125.7	126.55	42945	126.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20220311	2298.4	2340.95	2275	2296.1	253534	2296.1	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220311	174	175	169	169.8	214035	169.8	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220311	438.95	470.75	430.35	455.15	865473	455.15	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220311	237.35	272.35	235.1	266.5	13213977	266.5	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220311	111.5	114.5	109.1	109.7	720206	109.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220311	68.6	71.5	68.6	69.2	16494	69.2	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220311	86.85	87.5	81.35	85.85	74743	85.85	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220311	65.7	67.25	64.25	66.6	854603	66.6	up	up	correct
JOCIL.NSE	Jocil Limited	20220311	174.95	181.85	172.45	177.05	5354	177.05	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220311	9.55	9.7	9.45	9.6	5613573	9.6	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220311	3.4	3.45	3.35	3.4	5713778	3.4
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220311	260	263.45	250.15	252.15	34813	252.15	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220311	7.25	7.35	7.15	7.25	22892158	7.25
JSL.NSE	Jindal Stainless Limited	20220311	182	185.85	177.7	178.3	1284433	178.3	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220311	342	350.8	339.75	342.15	128267	342.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220311	315.45	318	308.2	313.5	467934	313.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220311	3986.8	4133.8	3985	4062.5	850	4062.5	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220311	32.9	33.65	32.75	33.2	2167935	33.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220311	648.5	673	647.2	669.75	8171840	669.75	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220311	72.6	73.7	71.9	72.65	103183	72.65	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220311	2755.25	2879.4	2727.75	2864.6	946925	2864.6	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220311	489.05	495.4	480	485.15	20266	485.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220311	466.85	477.2	456	464.15	644471	464.15	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220311	424.5	434.05	415	417.5	134342	417.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220311	472.9	472.9	393.4	420.62	90630	420.62	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220311	768	772.75	760.9	767.5	196987	767.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220311	140.7	140.7	139.75	140.3	81875	140.3	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20220311	18.4	19.75	18.4	19.05	129820	19.05	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220311	455	495	455	483.7	86766	483.7	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220311	978	979.35	957.9	965.3	331412	965.3	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220311	220.3	228.05	218.85	222.9	38987	222.9	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220311	388	397.3	380	382.5	150752	382.5	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220311	180	180.9	176.15	177	654	177	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220311	61.8	62.3	61.1	61.4	352277	61.4	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220311	61.5	66.35	58.25	63.45	393053	63.45	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220311	204.95	204.95	200.35	203.5	16268	203.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220311	23.95	24	23	23.55	169112	23.55	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220311	130.2	134.45	129.45	132.25	73733	132.25	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220311	131	133.55	130.1	131.75	8052	131.75	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220311	453	455.9	448.25	450.1	111619	450.1	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220311	118.65	118.65	108.2	110.7	2193	110.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220311	32.05	34.05	32	33.15	7760	33.15	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220311	47.15	47.45	46.2	46.4	1978394	46.4	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220311	3.65	3.65	3.55	3.65	47963	3.65
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220311	10.05	10.2	9.9	10.2	22169	10.2	up	up	correct
KAYA.NSE	Kaya Limited	20220311	364.5	367.4	352.8	360.2	14787	360.2	down	down	correct
KCP.NSE	The KCP Limited	20220311	113.3	113.3	110.7	112.25	171915	112.25	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220311	26.8	28.7	26.55	28	1379190	28	up	up	correct
KDDL.NSE	KDDL Limited	20220311	840.05	850.45	820.1	835.15	4865	835.15	down	down	correct
KEC.NSE	KEC International Limited	20220311	416.5	423.8	400.6	403.05	242101	403.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220311	21.9	22.5	20.9	22.4	111554	22.4	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220311	18.9	19.25	17.95	18.6	7614	18.6	down	down	correct
KEI.NSE	KEI Industries Limited	20220311	1028	1028	1005.95	1011.1	88069	1011.1	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220311	94.45	96.15	90.9	91.3	962511	91.3	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220311	2075	2137.9	2032.95	2121.65	13365	2121.65	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220311	162	162.1	152.35	162.1	24898	162.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220311	50.4	52.8	50.2	52.5	594972	52.5	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220311	117.6	117.6	111.25	111.9	9196	111.9	down	down	correct
KHADIM.NSE	Khadim India Limited	20220311	245	259.9	240.1	243.6	140850	243.6	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220311	115	123.4	114.9	121.8	936766	121.8	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20220311	38.5	38.5	35.25	36.2	5349	36.2	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220311	20.65	20.65	19	19.8	2342	19.8	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20220311	1599.25	1610.6	1591	1602.4	349	1602.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220311	188.1	188.1	183.25	183.3	981	183.3	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220311	1375.2	1421.35	1375.2	1384.4	76673	1384.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220311	1150.65	1174.5	1126.75	1134.45	2074	1134.45	down	down	correct
KIOCL.NSE	KIOCL Limited	20220311	237.95	244	228.35	231.1	122169	231.1	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220311	483.15	493	479	482.3	87026	482.3	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220311	189.5	206.65	189.5	202.7	1685439	202.7	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220311	300.25	314	298.25	300.9	63363	300.9	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220311	131.8	134.3	129.6	130.3	131040	130.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220311	1365	1598	1365	1490.55	31042	1490.55	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220311	246.05	250.3	244.95	246	352479	246	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220311	208	212.4	205	207.6	71807	207.6	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220311	31.1	33.7	31	32.9	2217100	32.9	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220311	303.7	308.95	301.5	306.9	365684	306.9	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220311	61.95	64.05	61.5	62.8	96948	62.8	up	up	correct
KOLTEPATIL.NSE	Kolte	20220311	305.15	307	297.6	299.45	254963	299.45	down	down	correct
KOPRAN.NSE	Kopran Limited	20220311	286.6	310	281.1	300.55	354642	300.55	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220311	1745	1779.9	1736	1763	2505745	1763	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220311	346.25	351.7	344.8	349.04	29316	349.04	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220311	175.1	176.15	174.08	175.69	18476	175.69	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220311	96.95	98	95.56	97.95	7036	97.95	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220311	254.8	260.58	254.8	259.42	10673	259.42	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220311	37	39.6	36.8	39.05	441268	39.05	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220311	94	97.55	93.1	94.1	159317	94.1	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220311	114	119.4	114	118.3	9466	118.3	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220311	435	458.95	435	454.7	56293	454.7	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220311	589.5	589.5	573.45	577.8	953819	577.8	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220311	643	648.7	611.05	640.25	320937	640.25	down	down	correct
KRBL.NSE	KRBL Limited	20220311	207.5	209.55	204.25	205.45	263768	205.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220311	156.9	158.5	152.75	153.95	20458	153.95	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220311	6	6.25	5.8	6.05	77085	6.05	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220311	217.9	218	212	214	22733	214	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220311	549.55	558	545.55	548.05	38884	548.05	down	down	correct
KSB.NSE	KSB Limited	20220311	1097	1134.5	1085.45	1121.3	21999	1121.3	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20220311	521	526.15	515	517.65	82191	517.65	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220311	304.35	311.9	303.2	307.15	45976	307.15	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220311	58.15	58.75	57.55	58.1	786654	58.1	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220311	71.2	82.5	71	79.75	235290	79.75	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220311	65.4	67.1	65	66.9	4818049	66.9	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220311	6.25	6.35	6.15	6.2	7585	6.2	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220311	2600.15	2652	2540	2637.55	258138	2637.55	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220311	92	97.7	92	95.8	36948	95.8	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220311	376.85	392	368	372.05	592592	372.05	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20220311	47.35	47.9	45.1	45.75	198994	45.75	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220311	553	587.15	550.3	578	4813470	578	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220311	10032.55	10235	10005.8	10182.45	2920	10182.45	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220311	55.5	56.45	54.75	55.4	5336741	55.4	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220311	98.2	98.2	95.25	97.45	226	97.45	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220311	563.05	575.55	560.6	573	110699	573	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220311	12.4	12.4	12.3	12.4	44790	12.4
LIBAS.NSE	Libas Consumer Products Limited	20220311	29.4	29.8	28.6	28.75	196882	28.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220311	146	149.2	145.35	146.7	38827	146.7	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20220311	351.95	358.1	349.4	355.2	1618814	355.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220311	22.01	22.64	22.01	22.23	28417	22.23	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20220311	177.5	179	175.52	178.75	1951	178.75	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20220311	609.13	609.13	595.5	597	269	597	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20220311	181	181	176.82	177.95	877	177.95	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220311	309.8	311.95	302.5	309.4	13576	309.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220311	311.6	319.7	308.6	317.8	63443	317.8	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220311	2740.85	2798.85	2650.75	2786.05	138980	2786.05	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220311	1003.16	1003.16	997.16	1000	1730030	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220311	1000	1000.01	999.99	999.99	121176	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220311	1088	1108	1062.65	1096.8	491175	1096.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220311	79.5	81.75	78	79.6	171332	79.6	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220311	58.15	60.25	55.7	59.05	6472	59.05	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20220311	144.35	145.9	141	144.85	9042	144.85	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20220311	8.65	8.9	8.25	8.9	97596	8.9	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220311	14.5	14.8	14.3	14.8	1908849	14.8	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220311	1720	1735.45	1705.8	1728.65	1576959	1728.65	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220311	6250	6267	6105	6224.2	281595	6224.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220311	4925	4979.3	4857.05	4938.9	174758	4938.9	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220311	960	981.55	948.25	955.8	9540	955.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220311	169.5	172.3	167.75	169.85	63109	169.85	up	up	correct
LUPIN.NSE	Lupin Limited	20220311	738	754.5	737.55	747.9	1374801	747.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220311	2400	2469.85	2366.35	2453.85	45100	2453.85	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220311	419	424	415.15	420.3	407714	420.3	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220311	140.95	141.2	136.05	138.85	29823	138.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220311	7.35	7.7	7.2	7.3	43578	7.3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220311	734	741.8	728.7	734.8	2364345	734.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220311	142.8	146.4	141.75	145.15	4948588	145.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220311	132.7	139.4	131.55	134.2	50711	134.2	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220311	208.55	214	205.3	210.1	5494	210.1	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220311	56.25	56.25	53.5	53.7	13252	53.7	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20220311	7.5	7.55	7.4	7.55	27021	7.55	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220311	31.95	35.9	31.55	35.1	1956485	35.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220311	295.4	336.45	295.4	322.55	266344	322.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220311	10.3	10.4	10.1	10.35	65161	10.35	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20220311	18.2	18.35	18.05	18.1	2596006	18.1	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220311	98.75	104.85	95.9	96.6	10402	96.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220311	75.2	77.8	73.4	76.15	9049	76.15	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220311	101.8	103.45	101.25	102.8	41463	102.8	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220311	79.1	81.6	79.1	80	21596	80	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220311	182	182	178.05	179.15	148063	179.15	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220311	304.4	313.5	300.35	304	177866	304	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220311	435.95	437.8	426	430.25	50686	430.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220311	3414	3440.4	3389.25	3409.15	57470	3409.15	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220311	538.9	550	535.1	540.55	227190	540.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220311	1139.9	1298.9	1139.85	1284.8	1165381	1284.8	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220311	30.2	33.7	30.2	33	196037	33	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220311	171.8	172.5	170.64	171.55	16991	171.55	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220311	24.9	25.1	23.5	24.7	38845	24.7	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220311	27.15	27.2	25.95	27.2	16782	27.2	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220311	74.05	76.05	74.05	75	64489	75	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220311	41.8	46.5	41.25	44.8	223478	44.8	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220311	104.15	104.5	99.85	101.9	441911	101.9	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220311	119.85	120.3	116.3	116.85	11567900	116.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220311	115.95	116.8	113.3	114.65	25835	114.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220311	72.4	76.3	71.35	73.1	489310	73.1	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220311	344.5	348.95	327	342.75	74283	342.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220311	82	84.5	81.45	84.1	115627	84.1	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220311	104.4	105.4	102.25	103.15	181447	103.15	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220311	14.7	15.65	14.7	15.35	4201	15.35	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220311	95.25	95.25	88.6	89.9	27805	89.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220311	100.3	101.5	99.1	100	12118	100	down	down	correct
MARICO.NSE	Marico Limited	20220311	503	509	502.2	507.55	1575209	507.55	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220311	31.8	32.45	31.15	31.5	79715	31.5	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220311	47.45	48.8	47	48.2	1160456	48.2	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220311	7200	7200	7080	7102.55	1024300	7102.55	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20220311	594.8	605	572	582.7	125371	582.7	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220311	36	37.45	36	36.85	476	36.85	up	up	correct
MASTEK.NSE	Mastek Limited	20220311	2880	2979.95	2871.6	2929.85	93012	2929.85	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220311	714.95	724.3	697.25	702.8	13850	702.8	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220311	139.8	153.75	138	153.75	2075431	153.75	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220311	350.1	354.75	348.4	351.85	738717	351.85	up	up	correct
MAXIND.NSE	Max India Limited	20220311	74.25	74.95	74.25	74.7	32046	74.7	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220311	107.8	108.85	105.05	105.5	36480	105.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220311	395.95	398.7	384.7	396.1	45946	396.1	up	up	correct
MAZDA.NSE	Mazda Limited	20220311	484.25	490	480.2	483.1	6089	483.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220311	249	252.85	246.95	248.6	90840	248.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220311	358	361.45	336	342.5	37220	342.5	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220311	5.4	5.6	5.3	5.6	283085	5.6	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220311	28.5	29.05	27.75	28.6	77470	28.6	up	up	correct
MCDOWELL.NSE	N	20220311	839	856	838.3	851.85	1025547	851.85	up	up	correct
MCL.NSE	Madhav Copper Limited	20220311	39.45	39.5	37.15	37.15	77985	37.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220311	23.4	24.5	22.9	23.4	346650	23.4
MCX.NSE	Multi Commodity Exchange of India Limited	20220311	1324.5	1419.65	1316.7	1388.65	2064072	1388.65	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220311	49	49.95	48	49.95	153081	49.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20220311	81	83.1	80	81.2	46673	81.2	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220311	20.5	21.05	20.4	20.65	244341	20.65	up	up	correct
MERCATOR.NSE	Mercator Limited	20220311	2.4	2.45	2.25	2.35	1627311	2.35	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220311	6	6.15	5.9	6	22554	6
METROPOLIS.NSE	Metropolis Healthcare Limited	20220311	1902	1943.7	1891.4	1895.9	119190	1895.9	down	up	incorrect
MFL.NSE	Meghmani Finechem Limited	20220311	903.7	909.75	872.15	889.7	75131	889.7	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220311	768	791.25	767.85	787.6	412172	787.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220311	210.05	219.8	204.35	214.8	217941	214.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220311	760	762.05	744.1	750	695927	750	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220311	213.75	215.65	209.5	211.85	168510	211.85	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220311	172.55	177	172	172.65	249521	172.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220311	186.9	188.7	181.25	184.5	353191	184.5	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20220311	995.9	1007.75	970.2	997.1	445119	997.1	up	up	correct
MINDSPACE.NSE	RR	20220311	352.98	353.89	349.1	350.01	324027	350.01	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220311	139.4	139.4	130.55	132.5	31611	132.5	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220311	4058.8	4100	3995.1	4088	626657	4088	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220311	20.6	20.65	19.8	19.95	404192	19.95	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220311	173	181.7	167.5	168.95	2697388	168.95	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20220311	16.3	16.35	15.05	16.35	28417	16.35	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20220311	810	826.9	796	807.05	41694	807.05	down	down	correct
MMP.NSE	MMP Industries Limited	20220311	166	175.4	162.45	171.4	52893	171.4	up	up	correct
MMTC.NSE	MMTC Limited	20220311	47.25	49.15	47.25	48.35	3820015	48.35	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220311	67.6	73.8	67.6	70.35	1604	70.35	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220311	73.5	74.7	72	73.1	17901	73.1	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220311	16.6	17.8	14.75	17.25	51477	17.25	up	up	correct
MOIL.NSE	MOIL Limited	20220311	170.45	178.9	170	176.85	1724022	176.85	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20220311	18.35	19	17.35	18.2	215499	18.2	down	down	correct
MOL.NSE	Meghmani Organics Limited	20220311	95.05	96.75	92.7	94.3	615195	94.3	down	down	correct
MOLDTECH.NSE	Mold	20220311	75.1	86.6	74	86.6	569572	86.6	up	up	correct
MOLDTKPAC.NSE	Mold	20220311	717	729.9	705	720.65	19500	720.65	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220311	116.2	116.2	101.05	102.73	1326294	102.73	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220311	495	503.2	495	499.7	17093	499.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220311	20.5	20.6	19.65	20.2	30534	20.2	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220311	42.4	42.65	41.6	41.8	870290	41.8	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220311	132	132.6	128.05	131.55	23675873	131.55	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220311	829.9	839.4	823.15	826.3	80190	826.3	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220311	29.4	29.4	27	28.45	4745	28.45	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20220311	3201.9	3300	3171.2	3285.9	326642	3285.9	up	up	correct
MPSLTD.NSE	MPS Limited	20220311	627.85	628.7	610.05	615.5	4847	615.5	down	down	correct
MRF.NSE	MRF Limited	20220311	66590	68094.05	66365	67898.3	7702	67898.3	up	down	incorrect
MRO.NSE	TEK	20220311	53.5	54.2	53.2	53.85	4586	53.85	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220311	43.85	44.9	43.6	43.85	1618534	43.85
MSPL.NSE	MSP Steel & Power Limited	20220311	12.4	12.6	12.1	12.25	676196	12.25	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220311	311.05	317.95	310.1	313.1	192743	313.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220311	2038	2078.95	2010.1	2018.95	66756	2018.95	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220311	9.45	9.45	8.75	8.95	272853	8.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220311	24.25	24.6	23.6	23.85	1599000	23.85	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20220311	140	141.05	136.45	138.45	100135	138.45	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220311	41.65	44	41.65	42.45	6083	42.45	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220311	45.45	45.45	44.4	44.8	74362	44.8	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220311	102.7	104.5	101.55	103.65	35034	103.65	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220311	25.15	25.9	24.9	25.05	120505	25.05	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220311	279.65	282.75	276.25	279.5	9414	279.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220311	1381.1	1401.35	1373.3	1382	719126	1382	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220311	81	82.1	79.15	80.5	100548	80.5	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220311	13.1	13.5	12.8	13	1955532	13	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220311	12.45	12.45	11.65	12	8699	12	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220311	37.45	38	35.65	37.3	8377	37.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220311	505	565	504.15	534.15	143931	534.15	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220311	151.85	160	149.75	157.95	189507	157.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220311	460	504.25	460	481.1	227828	481.1	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220311	519	524	510.1	519.95	14564	519.95	up	up	correct
NAM.NSE	INDIA	20220311	312.9	317	308.5	311.95	660889	311.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220311	846.65	851.05	835	838.6	209849	838.6	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220311	211	220.05	207	217.25	39978	217.25	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220311	122.55	125.4	121.35	121.9	21469713	121.9	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220311	4570.2	4629	4501	4615	228141	4615	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220311	3735	3893.9	3702	3856.4	194705	3856.4	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220311	35.6	36.15	35.5	35.95	335278	35.95	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220311	84.1	85.65	84.1	85.2	219776	85.2	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220311	1838.7	1868.45	1803.2	1815.55	169391	1815.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220311	39.2	39.65	38.85	39.55	3835696	39.55	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220311	2208.9	2309	2208.9	2299.35	730	2299.35	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220311	123	127.9	122.25	124.9	527218	124.9	up	up	correct
NCC.NSE	NCC Limited	20220311	63.4	63.95	61.55	62.15	2598090	62.15	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220311	180	183.6	180	181.7	103686	181.7	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220311	1358.65	1358.65	1320	1332.85	13	1332.85	down	down	correct
NDL.NSE	Nandan Denim Limited	20220311	162.4	162.4	158.15	159.45	71555	159.45	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220311	411.5	411.5	388.15	398.2	11824	398.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220311	171.35	176.5	168	169	145966	169	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220311	19.85	20.45	19.7	19.9	56131	19.9	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220311	28.85	28.85	27.8	28	229718	28	down	down	correct
NELCAST.NSE	Nelcast Limited	20220311	65.1	67.8	64.6	67.15	100956	67.15	up	up	correct
NELCO.NSE	Nelco Limited	20220311	684.4	691.55	651.2	664.95	74817	664.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220311	1689.25	1737	1681.1	1711.5	42307	1711.5	up	up	correct
NESCO.NSE	Nesco Limited	20220311	538.5	559	534.75	550.45	57969	550.45	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20220311	174.99	175.98	171.01	173.5	3284	173.5	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20220311	72	72.4	71.09	71.62	6724	71.62	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220311	44.68	44.68	43.33	44.51	3591	44.51	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220311	22.42	22.5	22.3	22.43	20414	22.43	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220311	175	175.95	173	174.7	2860	174.7	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220311	98.9	98.9	97.95	98.66	2295	98.66	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220311	78.7	79.25	77	77.85	490874	77.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220311	1197.95	1250	1183.25	1212.7	32299	1212.7	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220311	516	520	506.9	519.05	60744	519.05	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220311	4.4	4.4	4.25	4.3	1194	4.3	down	down	correct
NFL.NSE	National Fertilizers Limited	20220311	46.2	50.5	45.9	48.8	3447146	48.8	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220311	229.9	232	219.15	229.9	4670	229.9
NH.NSE	Narayana Hrudayalaya Limited	20220311	680	725	674.4	702.35	347293	702.35	up	up	correct
NHPC.NSE	NHPC Limited	20220311	28.75	28.8	28.3	28.45	3271169	28.45	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220311	117.35	117.5	115.55	116.3	189939	116.3	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220311	23	23.85	22	22	8287	22	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220311	183	183	177.16	179.98	2724356	179.98	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20220311	450	481.95	445.8	462.2	1805301	462.2	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220311	6.8	6.95	6.7	6.85	227347	6.85	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20220311	4.4	4.45	4.2	4.4	501500	4.4
NILKAMAL.NSE	Nilkamal Limited	20220311	2048.9	2158.95	2048.9	2096.2	9847	2096.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220311	412.65	424.8	412.65	414.7	4038	414.7	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220311	28.75	28.75	28.05	28.3	4269	28.3	down	down	correct
NITCO.NSE	NITCO Limited	20220311	26.5	26.9	25.9	26.65	69358	26.65	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20220311	265	272	261	263.1	70816	263.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220311	64.05	64.75	64	64.1	895	64.1	up	up	correct
NKIND.NSE	N.K Industries Limited	20220311	35.45	35.5	33.7	34.75	572	34.75	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220311	64.9	66.3	64.5	66	4878598	66	up	up	correct
NMDC.NSE	NMDC Limited	20220311	153	158	152.85	157.3	16487648	157.3	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20220311	205.95	207.5	201.8	204.85	733251	204.85	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220311	8.9	8.95	8.4	8.5	159005	8.5	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20220311	616	627	610	621.7	8823	621.7	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220311	177	179.75	177	178.48	238	178.48	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220311	233.7	247.45	229.6	243.35	62872	243.35	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220311	115.55	117.7	114.7	116.75	166800	116.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220311	1616	1627.2	1583.8	1607.95	777	1607.95	down	down	correct
NTPC.NSE	NTPC Limited	20220311	132.9	133.4	131.5	131.95	8667997	131.95	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220311	456	460.8	442.95	444.15	49989	444.15	down	up	incorrect
NURECA.NSE	Nureca Limited	20220311	1470.95	1517.2	1425	1433.55	75079	1433.55	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220311	395	400.75	392.6	395.6	238694	395.6	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220311	382	399.05	382	395.8	2903	395.8	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220311	665.05	676.35	650	664.6	11495	664.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220311	900.5	923	900.5	916.45	658366	916.45	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220311	805.1	830	805.1	824.3	5861	824.3	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220311	3471	3512	3438	3468.55	131868	3468.55	down	down	correct
OIL.NSE	Oil India Limited	20220311	235.95	238.25	234.25	235.8	1293202	235.8	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220311	11.7	11.7	11.4	11.7	174959	11.7
OLECTRA.NSE	Olectra Greentech Limited	20220311	666.3	689.85	646.2	663.8	294685	663.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220311	48.85	48.95	46.65	47.4	17297	47.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20220311	89	90.8	86.85	88.15	255695	88.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220311	42	44.5	41.05	43.8	252032	43.8	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220311	34.1	35.25	33	33.5	277596	33.5	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220311	13.85	14	13.05	13.2	52780	13.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220311	12.1	12.1	11.65	11.85	245896	11.85	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220311	172.5	176.4	171.7	175.7	26181806	175.7	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220311	118.95	123	117	119.1	718019	119.1	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220311	347	357.4	343	357.4	25727	357.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220311	318	333	313.65	317.35	244160	317.35	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20220311	121.9	122.45	116.95	117.55	74487	117.55	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220311	289.8	295.2	279.05	285.05	11666	285.05	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220311	35.25	35.9	34.7	35.25	116699	35.25
ORIENTABRA.NSE	Orient Abrasives Limited	20220311	28	28.8	27.4	28.25	90194	28.25	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220311	12.3	12.6	11.8	12.25	67049	12.25	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220311	538	543	524.15	528.05	36330	528.05	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220311	134.8	139.15	134.25	138.6	270111	138.6	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220311	322.45	325	319.6	323.95	71836	323.95	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20220311	55.8	57.5	55.15	56.25	405741	56.25	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220311	71.7	84	71.7	76.95	166773	76.95	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220311	27.9	32.9	27.5	31.6	8223558	31.6	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220311	2700.5	2966.6	2700.5	2887.7	41439	2887.7	up	up	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220311	25.65	26.45	25.4	26.05	77997	26.05	up	down	incorrect
OSIAHYPER.NSE	SM	20220311	240	242	222	241	29600	241	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220311	27.8	28.4	27.15	28.4	59417	28.4	up	up	correct
PAEL.NSE	PAE Limited	20220311	5.75	5.75	5.75	5.75	2003	5.75
PAGEIND.NSE	Page Industries Limited	20220311	40750	41600	40639	41488.85	10969	41488.85	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220311	639.35	650	631.9	635.45	71207	635.45	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220311	100	100	95.1	96.05	5198	96.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20220311	205.25	213.5	202.25	202.3	21619	202.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220311	188	191.95	187	188.5	44889	188.5	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220311	48.15	51.65	48.15	50.45	21592	50.45	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220311	239	244.8	236.4	243	78330	243	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220311	148	149.75	140	146.15	24431	146.15	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220311	12.5	12.65	12.15	12.3	52350	12.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220311	99.5	100.35	98.85	99.05	300170	99.05	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220311	15.5	16.2	15	16.2	279153	16.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220311	25.7	25.7	24.5	25	207939	25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220311	16.5	16.5	15.6	15.75	83799	15.75	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220311	21.3	21.3	20.85	21.05	575168	21.05	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220311	35.95	39.1	35.8	38.15	535949	38.15	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220311	17.8	18.35	17.65	17.95	15948	17.95	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20220311	1993	2038	1983.55	2026.65	640677	2026.65	up	up	correct
PENIND.NSE	Pennar Industries Limited	20220311	37.95	38.65	37.1	37.25	757605	37.25	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220311	12.85	13.25	12.5	12.7	47564	12.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220311	4260	4371.1	4227	4358.65	171875	4358.65	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220311	209.9	210.55	206.05	209.6	3460229	209.6	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220311	111	113.25	110.65	112.45	5073970	112.45	up	up	correct
PFIZER.NSE	Pfizer Limited	20220311	4365	4488	4365	4473.5	57504	4473.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220311	80.1	81.75	77.6	81.5	53229	81.5	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20220311	16.5	16.85	16.3	16.4	712773	16.4	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220311	673	685	660	678.15	24827	678.15	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220311	15520	15520	15051.25	15419.5	9299	15419.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20220311	4544.05	4573.75	4367	4378.7	50088	4378.7	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220311	400	412.8	400	403.3	5573	403.3	up	down	incorrect
PGINVIT.NSE	IV	20220311	125.06	127.89	124.75	125.24	835278	125.24	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220311	934.95	972	929.45	954.65	211543	954.65	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220311	2341	2349	2286.55	2338.15	264054	2338.15	down	up	incorrect
PIIND.NSE	PI Industries Limited	20220311	2550	2588.75	2528.2	2580.7	203960	2580.7	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220311	1729.95	1771	1705.25	1726.8	3114	1726.8	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20220311	10.4	10.6	10.3	10.6	270551	10.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220311	167.15	170	166.2	169.75	956	169.75	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220311	53.05	53.3	51.1	52.05	114964	52.05	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220311	248.1	250	240.6	248.4	98287	248.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220311	220.05	241.75	220	235	455	235	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220311	215.6	216.1	210.05	212.85	12881	212.85	down	down	correct
PNB.NSE	Punjab National Bank	20220311	35.8	36.45	35.6	36.25	42244537	36.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220311	62.9	64.2	62.3	63.9	213332	63.9	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220311	415	417.8	403	405.95	303446	405.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220311	50	50	48.5	48.75	3541	48.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220311	247.15	247.9	241.25	243.8	260365	243.8	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220311	203.4	210	201	202.5	600	202.5	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220311	273.55	274.15	266.65	269.35	3252	269.35	down	down	correct
POKARNA.NSE	Pokarna Limited	20220311	623.5	642.75	623.5	628.45	25730	628.45	up	up	correct
POLYCAB.NSE	Polycab India Limited	20220311	2314	2354.85	2301	2344.8	181095	2344.8	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20220311	786.7	809	783.1	803.45	19088	803.45	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220311	1887	1935.95	1876	1916.35	73956	1916.35	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220311	245	264.25	237	264.25	73078	264.25	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220311	239.95	247	236.95	245.65	2120604	245.65	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20220311	209.3	213	207.75	212.45	9742930	212.45	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220311	3378	3445	3312.7	3333.55	35925	3333.55	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220311	898.4	899.95	875	880.4	12905	880.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220311	220.85	229.45	215.65	222.6	12333	222.6	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20220311	167.5	168.5	165	166.1	87047	166.1	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220311	17.15	17.2	17.15	17.2	15620	17.2	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220311	368.95	378	362.55	368.75	1230449	368.75	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220311	66.65	72.5	66.65	70.25	2565159	70.25	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220311	5.95	6.05	5.75	5.85	2006893	5.85	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220311	53	53.2	51.05	52.9	17626	52.9	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220311	139.7	143	137.75	138.65	155023	138.65	down	down	correct
PRECOT.NSE	Precot Limited	20220311	330.7	333.45	323.9	329.95	16139	329.95	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220311	87.9	90	86.5	87.2	32219	87.2	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220311	315.45	331.9	315.45	320	6432	320	up	down	incorrect
PREMIER.NSE	Premier Limited	20220311	6.45	6.45	5.9	6.45	70432	6.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220311	75.1	79	75	76.2	12838	76.2	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220311	45.15	46.8	44.55	45	51053	45	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220311	434.8	436.45	424.75	430.85	346147	430.85	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220311	112.6	118.5	110.75	117.3	1182025	117.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220311	102	102	94.5	95.75	20389	95.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220311	659.95	669.8	649	662.85	124188	662.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220311	17.25	17.5	16.7	16.85	60812	16.85	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220311	1905	1962	1850.1	1864.65	18279	1864.65	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220311	24.45	24.45	23.5	23.9	128525	23.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220311	121.65	126.7	120.3	126.05	328631	126.05	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220311	15.6	15.85	15.55	15.8	185112	15.8	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20220311	510.9	519.9	506.95	512.95	87102	512.95	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220311	28.94	29	28.52	28.92	527912	28.92	down	down	correct
PTC.NSE	PTC India Limited	20220311	84.9	85	83.9	84.15	576586	84.15	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220311	31.6	31.85	31.25	31.45	60899	31.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220311	1380.75	1401	1370.3	1388.5	6235	1388.5	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220311	2.8	2.85	2.7	2.8	437394	2.8
PURVA.NSE	Puravankara Limited	20220311	113.7	115.75	111.25	112.85	79068	112.85	down	down	correct
PVR.NSE	PVR Limited	20220311	1673.8	1719.75	1660.1	1686.9	1077587	1686.9	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220311	45.22	45.22	44.08	45	50543	45	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220311	1810	1810	1730	1738	90	1738	down	down	correct
QUESS.NSE	Quess Corp Limited	20220311	533	539.9	530	535.15	952195	535.15	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220311	187.35	188	181.3	183.6	96394	183.6	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20220311	1.1	1.2	1.1	1.2	901	1.2	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20220311	919	937.7	905.5	911.3	260756	911.3	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220311	23.2	23.3	22.9	23	60027	23	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220311	91.25	93.2	91.2	92.6	999641	92.6	up	up	correct
RAIN.NSE	Rain Industries Limited	20220311	175.5	182.5	175.1	180.85	1941561	180.85	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220311	723	731.95	707.05	709.8	95192	709.8	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220311	290	305	290	299.45	27963	299.45	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220311	2404	2489.55	2303	2485.3	14440	2485.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220311	33.75	34.45	32.85	34.4	162722	34.4	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220311	42.85	42.85	41.75	42.75	682	42.75	down	down	correct
RALLIS.NSE	Rallis India Limited	20220311	250	254.6	248.7	251.95	173389	251.95	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220311	17.9	18.9	17.55	18.55	127848	18.55	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220311	320.5	336.5	319.8	336.5	232885	336.5	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220311	735	742.7	722	737.15	308683	737.15	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220311	216.25	221.1	215.6	219.15	48054	219.15	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220311	310	312.65	298	300.9	197429	300.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220311	181	189.65	180.65	185.35	78486	185.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220311	30.5	32.5	30.1	31.95	4874566	31.95	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220311	258	267.85	253.15	262.25	5268	262.25	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220311	589.05	600.15	589	594.15	9752	594.15	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220311	2240.4	2240.4	2186.55	2198.7	3274	2198.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20220311	705.5	716.6	698.55	709.2	358558	709.2	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220311	609.9	619	597	599.15	16641	599.15	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20220311	132.6	134.85	132	133.85	11035794	133.85	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220311	75.55	81.9	75.05	80.6	10077700	80.6	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220311	3.1	3.15	3	3.1	4422135	3.1
RECLTD.NSE	REC Limited	20220311	123	126	123	125.7	3212836	125.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220311	149.95	150.55	147.75	149	1499940	149	down	down	correct
REFEX.NSE	Refex Industries Limited	20220311	123.85	124.85	122	122.7	28843	122.7	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20220311	1174.75	1174.75	1146.3	1162.5	143065	1162.5	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220311	13.25	13.7	13.1	13.7	2400659	13.7	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220311	2376.05	2411	2376.05	2399.15	5656056	2399.15	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220311	119	120.4	116.8	117.4	323734	117.4	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20220311	116.9	122.5	115	122.5	3709755	122.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220311	198.85	206.95	197	199.55	5815	199.55	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220311	36.35	39.45	36.2	38.85	25486896	38.85	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220311	193.85	194.6	191	193.3	121884	193.3	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220311	213	218.2	209.95	217.05	147770	217.05	up	up	correct
REPRO.NSE	Repro India Limited	20220311	424	424.95	412.45	421.35	7928	421.35	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220311	167.45	171.9	166.05	169.35	120741	169.35	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220311	684.65	693.8	675	682.05	1839	682.05	down	down	correct
RGL.NSE	Renaissance Global Limited	20220311	820.5	844.9	809.35	832.5	31778	832.5	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20220311	5.1	5.15	4.75	4.85	1135635	4.85	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20220311	498.25	533.15	498.25	529.05	335008	529.05	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220311	36.25	36.5	35.75	36.2	122145	36.2	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220311	715	778	711.3	759.95	589601	759.95	up	down	incorrect
RITES.NSE	RITES Limited	20220311	248.1	250.9	248	249.65	68487	249.65	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220311	14.6	14.6	13.3	13.3	73998	13.3	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20220311	54	59	53.95	57.45	39792	57.45	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220311	824	850	813.25	845	182162	845	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220311	2.9	2.95	2.8	2.95	33758	2.95	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20220311	352.25	358	345.6	349.3	15937	349.3	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220311	3.65	3.65	3.55	3.6	728707	3.6	down	up	incorrect
ROHITFERRO.NSE	Rohit Ferro	20220311	35.25	35.25	35	35.25	110213	35.25
ROHLTD.NSE	Royal Orchid Hotels Limited	20220311	115.4	119	110	111.2	442442	111.2	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220311	1222	1237.4	1211	1217.35	15080	1217.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220311	2.5	2.55	2.45	2.5	1263621	2.5
ROLTA.NSE	Rolta India Limited	20220311	6.45	6.45	6.45	6.45	137171	6.45
ROML.NSE	Raj Oil Mills Limited	20220311	79.45	79.45	79.45	79.45	4991	79.45
ROSSARI.NSE	Rossari Biotech Limited	20220311	970	999	946.5	952.9	62164	952.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220311	145.1	150	144.1	148.4	33684	148.4	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20220311	1644	1674.5	1605.95	1612.55	137583	1612.55	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220311	525.95	540.05	516.1	526.55	22125	526.55	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220311	13.75	14.2	13.65	14.2	31697379	14.2	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220311	48.9	49.25	47.9	48.85	62201	48.85	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220311	628.7	631.8	612.35	618.65	28788	618.65	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220311	34.25	34.7	33.4	33.7	115102	33.7	down	down	correct
RSWM.NSE	RSWM Limited	20220311	423.8	435	419.15	429.4	53584	429.4	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220311	249	252.6	245	247.8	50436	247.8	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220311	46	47	45.5	46.15	1309928	46.15	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220311	5.75	5.85	5.55	5.85	7417615	5.85	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220311	317.5	327.7	313	323.65	12802	323.65	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220311	817	817.25	786.55	803.15	22064	803.15	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220311	9.2	9.25	8.85	9.05	131958	9.05	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220311	81	89.2	80.6	87.75	238144	87.75	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220311	436.65	473.6	435.45	465.5	939780	465.5	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20220311	21.3	22	21.1	21.9	24519	21.9	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220311	32.75	33	32.55	32.75	1867049	32.75
S&SPOWER.NSE	S&S Power Switchgear Limited	20220311	20.55	21.15	20.55	21.15	86	21.15	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220311	12.7	12.7	12.7	12.7	1	12.7
SADBHAV.NSE	Sadbhav Engineering Limited	20220311	31.5	32	31.15	31.3	801594	31.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220311	11.15	11.5	11.05	11.1	398513	11.1	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220311	881	940	872	900.65	59570	900.65	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220311	37.3	37.3	37.3	37.3	16787	37.3
SAGCEM.NSE	Sagar Cements Limited	20220311	205	211.65	205	209.8	70123	209.8	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220311	99.5	101.85	99.05	99.65	44500405	99.65	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220311	119	119	113.95	115.45	14890	115.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220311	15.45	16.15	14.8	16.15	111351	16.15	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220311	954	954	927.15	932.4	9609	932.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220311	11.75	12.7	11.6	12.4	1855216	12.4	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220311	242.3	247.95	234.6	236.5	141355	236.5	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220311	244.2	245	226.35	233.5	15515	233.5	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220311	11.6	11.65	11.05	11.45	265519	11.45	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220311	172.75	175.1	170	170.85	50446	170.85	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220311	4.75	4.75	4.35	4.65	47315	4.65	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20220311	12.25	12.7	11.9	12.5	10827	12.5	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220311	679.8	685	665.6	675.5	1262	675.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220311	214.9	214.9	210	213.2	94167	213.2	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220311	314	320.35	306.1	308.9	17519	308.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220311	45.45	46.2	44	45.2	461558	45.2	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220311	194.8	196	188	190.05	54794	190.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220311	24.45	24.45	22.6	23.55	25213	23.55	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220311	7255	7309.9	7216.05	7298.4	10337	7298.4	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220311	1.25	1.25	1.2	1.25	3657396	1.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220311	957	1133	955	1077.75	686156	1077.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220311	4879	4879	4800	4851.8	17609	4851.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220311	61.7	62.95	59.75	60.35	188126	60.35	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220311	952	958.55	913.3	921.4	18777	921.4	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220311	385.9	403	381.5	384.85	53313	384.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20220311	98	104.8	96.8	103.35	1125434	103.35	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220311	91	93.5	87.2	92.15	48212	92.15	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220311	441.65	446.2	434.4	440.6	29627	440.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220311	801	809.45	772.45	806.3	673562	806.3	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220311	147	147	144.5	146.92	3700	146.92	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220311	1050	1066.1	1041.65	1058.5	698416	1058.5	up	up	correct
SBIN.NSE	State Bank of India	20220311	466.4	474.8	462	470.35	22072397	470.35	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220311	10.7	10.7	9.75	10.4	155809	10.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220311	1810.3	1839.65	1791.35	1809.05	71927	1809.05	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220311	104.05	106.55	104	104.75	69529	104.75	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220311	108.8	109.95	107.65	109.05	404326	109.05	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220311	114.6	116.6	113.7	114.65	1237528	114.65	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220311	43.5	46.95	42.4	45.15	636540	45.15	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220311	1063.5	1084	1043.05	1077.7	3653	1077.7	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220311	107.75	107.9	99.45	101.35	84755	101.35	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220311	153.5	159.5	153	154	128385	154	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220311	23.35	23.35	23.35	23.35	2142	23.35
SEQUENT.NSE	Sequent Scientific Limited	20220311	128.1	136.5	128.1	130.55	2977566	130.55	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220311	100.65	102.9	96.65	97.65	5608	97.65	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220311	152.4	161	150.05	159.2	341918	159.2	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220311	15.4	15.9	14.95	15.1	186071	15.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220311	202.9	202.98	201.9	201.9	230	201.9	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220311	46.98	46.98	45.76	46.05	774168	46.05	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220311	170.5	170.79	168.7	170.5	580107	170.5
SETFNIFBK.NSE	SBI Mutual Fund	20220311	344.94	347.9	340.22	344.8	70077	344.8	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220311	433.44	433.44	410.08	418.52	11121	418.52	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220311	2.45	2.45	2.45	2.45	18838	2.45
SEYAIND.NSE	Seya Industries Limited	20220311	45.8	45.9	44	44.05	2375	44.05	down	down	correct
SFL.NSE	Sheela Foam Limited	20220311	3479.9	3540	3425.1	3487	44537	3487	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220311	163	164.8	161	161.6	2288	161.6	down	down	correct
SGL.NSE	STL Global Limited	20220311	28.3	28.3	27	28.15	21750	28.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220311	96.3	96.3	87.2	87.3	405030	87.3	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220311	508	514.45	501.55	507.4	47026	507.4	down	up	incorrect
SHALBY.NSE	Shalby Limited	20220311	129.9	132.4	126.45	130.3	78686	130.3	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220311	136.25	140.4	136.05	138.45	94981	138.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220311	694.05	712.4	691.85	702.6	181803	702.6	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220311	20	20.1	18.4	19.6	1908	19.6	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220311	189.85	195.5	188.8	193.8	69987	193.8	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220311	550	553.45	535.05	541.2	133183	541.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220311	787.7	800	779.65	781.4	5629	781.4	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220311	1099.25	1115.35	1075.9	1088.35	11669	1088.35	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220311	444	444	423.65	431.69	892	431.69	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220311	123.25	128.5	120.95	123.45	87871	123.45	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20220311	385	388.95	369.2	373.45	137535	373.45	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220311	413	440.7	410.75	434.15	232874	434.15	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220311	23.4	24.55	23.2	24.5	193655	24.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220311	105	109.45	103.35	105.3	25212	105.3	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220311	229.85	231.5	222.6	228.5	8246	228.5	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220311	145	146.9	143.55	145.4	96198	145.4	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220311	353.15	379.3	353.15	369.9	403456	369.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220311	54.9	60	52.5	57	37561	57	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220311	65.9	65.9	64.3	64.75	123346	64.75	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220311	22150	22434.4	21919.3	22394.6	45114	22394.6	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220311	220	230	218.8	228.15	56094	228.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220311	14.65	15.4	14.5	14.6	19430	14.6	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220311	2.8	2.85	2.75	2.85	2068463	2.85	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20220311	101.15	108.7	99.2	107.75	98767	107.75	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220311	331	332.1	318	329.6	65963	329.6	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220311	701.5	703	690	703	388	703	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220311	1523	1570	1514.95	1565.1	41715	1565.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220311	19.6	19.9	19.4	19.5	561893	19.5	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220311	314	317.65	310.55	311.35	166567	311.35	down	down	correct
SICAL.NSE	Sical Logistics Limited	20220311	13.5	13.95	13.5	13.75	55451	13.75	up	up	correct
SIEMENS.NSE	Siemens Limited	20220311	2310.2	2365.55	2301.95	2360.1	171069	2360.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220311	42.7	44.75	42.7	43.15	27841	43.15	up	up	correct
SIL.NSE	Standard Industries Limited	20220311	13	13.4	12.35	13.15	32939	13.15	up	up	correct
SILGO.NSE	Silgo Retail Limited	20220311	27.45	28	27.2	27.35	18086	27.35	down	down	correct
SILINV.NSE	SIL Investments Limited	20220311	335	343.75	322.45	338.4	4730	338.4	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220311	24.6	26.7	22.45	24.45	118855	24.45	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220311	23.25	23.85	21.7	23.85	223505	23.85	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220311	38.85	38.85	38.85	38.85	62473	38.85
SINTERCOM.NSE	Sintercom India Limited	20220311	90.1	94.2	90.05	91.05	11783	91.05	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220311	8.75	8.8	8.45	8.45	7518211	8.45	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20220311	463.25	475	446.3	452.7	80124	452.7	down	up	incorrect
SIS.NSE	SIS Limited	20220311	474.7	475.35	466	469.3	39671	469.3	down	down	correct
SITINET.NSE	SITI Networks Limited	20220311	3.3	3.3	3.3	3.3	315272	3.3
SIYSIL.NSE	Siyaram Silk Mills Limited	20220311	445	446.2	436.05	441.95	106017	441.95	down	down	correct
SJVN.NSE	SJVN Limited	20220311	29	29.1	28.6	28.75	1842278	28.75	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220311	3320.05	3394.95	3312.55	3348.6	9322	3348.6	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20220311	63	64.45	62.1	63.3	113041	63.3	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220311	62.3	66.35	61.65	65.3	74006	65.3	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220311	137	137	128.1	128.4	17230	128.4	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220311	72.25	73.55	71.3	73.15	34598	73.15	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220311	495	509.2	490.1	499	22856	499	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20220311	705	714	695.25	701.95	1390	701.95	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220311	98.05	100.35	96.05	98.8	90910	98.8	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220311	33.4	33.65	32.95	33.25	343347	33.25	down	down	correct
SOBHA.NSE	Sobha Limited	20220311	751	759	741.1	746.55	163270	746.55	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220311	697	758	691.6	745.25	381785	745.25	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220311	2401	2444.8	2392	2414.35	8976	2414.35	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220311	658	667	646.15	653.35	55418	653.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220311	10	10.15	9.45	9.85	45933	9.85	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220311	39.15	40.2	38.3	40	26717	40	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220311	603	620	595.7	616.7	827710	616.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220311	777	783.65	751.15	754.9	127366	754.9	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220311	82.75	82.95	80.1	80.55	29933	80.55	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220311	1030	1040	1012.75	1031.15	9995	1031.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220311	8.05	8.05	7.95	8	4106610	8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220311	212	217.95	207.25	211.7	28329	211.7	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20220311	389.25	415	385.85	403.7	150221	403.7	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220311	356	361.7	345	348.3	227818	348.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220311	275.4	286.7	273.65	281.35	1273603	281.35	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20220311	140.8	159.3	140.7	153.5	1659257	153.5	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220311	80.35	82.6	79.8	80.8	147700	80.8	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220311	3.3	3.3	3.3	3.3	3891	3.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220311	54.55	58.4	54.25	57.4	1564489	57.4	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220311	60.45	61.25	59.6	59.9	1797596	59.9	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220311	52.9	52.9	50.5	51.25	14059	51.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220311	52	53.05	52	53.05	35698	53.05	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220311	7.7	8.05	7.5	7.65	768679	7.65	down	down	correct
SREEL.NSE	Sreeleathers Limited	20220311	171.7	176.65	169	170.7	20958	170.7	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220311	5.4	5.4	5.15	5.2	689404	5.2	down	down	correct
SRF.NSE	SRF Limited	20220311	2278	2279	2234.35	2250.75	801889	2250.75	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220311	420.05	424.5	413	416.85	27239	416.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220311	111.5	114.5	110.6	111	31609	111	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220311	1058.3	1094.55	1056.5	1090.95	1178097	1090.95	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220311	762.05	796.9	760.85	790.25	37228	790.25	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20220311	328	333.5	323	328.6	2105225	328.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220311	93.25	95.9	90.35	91.9	345978	91.9	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220311	125.95	136.1	124.6	131.95	458447	131.95	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220311	101	104.85	100.55	102.15	52338	102.15	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220311	62	63	61.8	62.6	21503	62.6	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20220311	239	253	236.2	248.45	382294	248.45	up	up	correct
STEL.NSE	STEL Holdings Limited	20220311	131	131.1	125.55	126.45	9101	126.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220311	159.4	164.8	155	163.3	43863	163.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20220311	181	188.5	181	186.55	1013899	186.55	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220311	690.15	700.6	683	687.7	190670	687.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220311	988	988	944.05	960.1	18625	960.1	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220311	63.8	63.8	63.8	63.8	102	63.8
SUBEXLTD.NSE	Subex Limited	20220311	38.4	38.75	37.5	37.8	2835444	37.8	down	down	correct
SUBROS.NSE	Subros Limited	20220311	343	351.95	339.2	343.9	11543	343.9	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220311	534.2	554	529.05	544.35	77148	544.35	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220311	9.6	9.65	9.4	9.65	39990	9.65	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220311	395	404	391.25	402.65	320067	402.65	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220311	13.45	13.45	12.95	13.1	56480	13.1	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220311	618	634	601.5	607.2	3719	607.2	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220311	3620	3620.55	3572	3597.35	2835	3597.35	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220311	4.2	4.2	4.15	4.2	409674	4.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20220311	1910.9	1974	1875.1	1947.05	32676	1947.05	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220311	72.7	73.6	71.85	72.45	83673	72.45	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220311	355.7	359.8	348.15	356.95	4850	356.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220311	826	832.8	807.5	811.3	19814	811.3	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220311	68.9	72	68.9	70.9	245203	70.9	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220311	872	907	869.05	902	7193621	902	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220311	483.85	489.35	475.15	478.35	309145	478.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220311	455.9	460.25	452.45	455	677169	455	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220311	166.95	179.7	166.95	174.9	57092	174.9	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220311	13.4	13.55	12.65	13.05	32051	13.05	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220311	731.7	770	730	746.65	328498	746.65	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220311	306.6	323	305.9	317.9	323293	317.9	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220311	2.3	2.35	2.2	2.2	2814961	2.2	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220311	1996	2009	1983.05	1991.85	60242	1991.85	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20220311	25.5	26.3	25.05	26.3	119545	26.3	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220311	12.15	12.25	11.15	12.25	105756	12.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220311	71.65	71.95	70.4	71.4	7572	71.4	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220311	422	432	418.65	422.7	67169	422.7	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220311	113.4	115.85	112.5	113.15	47616	113.15	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220311	73.7	74.5	72.35	73.25	74195	73.25	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220311	198	203	186	189.3	247572	189.3	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20220311	82.5	82.5	80.2	82.05	140414	82.05	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220311	509.05	519.9	505.95	514.6	505430	514.6	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220311	10.5	10.5	10.3	10.35	160649	10.35	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220311	10.1	10.3	9.9	9.95	24643070	9.95	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220311	47.95	51.7	47.15	50.85	1564720	50.85	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220311	185.75	185.75	178.4	182.3	243622	182.3	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220311	1377.7	1391	1356.75	1363.55	5590	1363.55	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220311	325	325	315.1	323.95	7343	323.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220311	333	337.3	330.15	334.15	203202	334.15	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220311	999	1075	989.85	1037.35	434186	1037.35	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220311	560	581	557.45	578.8	433314	578.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220311	65.05	70	64.85	69.55	6050	69.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220311	131.3	134.75	131.3	133.35	59271	133.35	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20220311	39.15	39.35	37	37.8	3446187	37.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220311	439	443.15	430.2	432.25	30134	432.25	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220311	1488	1538	1470.15	1508.1	186773	1508.1	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220311	16	16.65	15.35	16.25	22274	16.25	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220311	4.3	4.45	4.1	4.3	16893	4.3
TARC.NSE	TARC Limited	20220311	39	39.8	38.55	39.35	348656	39.35	up	up	correct
TARMAT.NSE	Tarmat Limited	20220311	59.7	63	58.15	60	26963	60	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220311	11549.95	11685	11300	11578.55	960	11578.55	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220311	908.85	929.8	904.05	927.25	1295951	927.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220311	196.5	198.25	195.15	196.35	533331	196.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20220311	1164.8	1169.65	1143.05	1146.65	267418	1146.65	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220311	724.3	726.05	707.45	716.45	2304845	716.45	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220311	7010.05	7180	6925.3	7121.2	197168	7121.2	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220311	1322.85	1358.35	1322.85	1339.55	15938	1339.55	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220311	828	861	827.95	834.9	262742	834.9	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220311	413.6	421.15	407.4	418.15	51494891	418.15	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220311	204.4	208	202.25	207.2	3547346	207.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220311	231.9	234.25	230.3	233.15	18149361	233.15	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220311	1315	1339.9	1296.2	1301.7	11880522	1301.7	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220311	742.9	748	730.15	736.55	59924	736.55	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220311	2131	2150	2115	2130.25	34388	2130.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220311	69.4	71	69.3	70.05	81680	70.05	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220311	580	593.75	570	574.45	94462	574.45	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220311	315.95	315.95	310.2	310.8	234	310.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220311	1820	1863.35	1803	1832.8	18452	1832.8	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220311	6.5	6.5	6	6.45	15907	6.45	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220311	777.5	784	742.65	767.15	45557	767.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220311	703	824	701	766.65	212901	766.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220311	3603.25	3639.85	3592.85	3599.15	1622215	3599.15	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220311	335.5	368.1	335.05	359.25	35263	359.25	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220311	3744.75	3780	3663.3	3733.15	25108	3733.15	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220311	9.3	9.3	9.3	9.3	77403	9.3
TECHM.NSE	Tech Mahindra Limited	20220311	1476	1491.85	1472.5	1486.8	1116242	1486.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220311	242.75	245.8	240	241.75	47768	241.75	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220311	400	409.75	392.1	394.45	182495	394.45	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220311	225	235	220	225.05	209293	225.05	up	up	correct
TERASOFT.NSE	Tera Software Limited	20220311	49.25	49.45	47.35	48.05	16523	48.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220311	58.6	60.35	58.6	59.35	21656	59.35	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220311	83.1	83.65	77.45	79	383697	79	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220311	35.95	36.85	34.8	36.6	1392177	36.6	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220311	59.9	61.15	59.15	60.1	76238	60.1	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20220311	9.6	9.6	8.8	8.95	27812	8.95	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220311	9	9	9	9	7698	9
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220311	1175.55	1175.55	1161.65	1169.4	4607	1169.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220311	108	111.1	106.2	108.55	122806	108.55	up	up	correct
THEJO.NSE	SM	20220311	1019.9	1025	1018	1025	750	1025	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20220311	976.9	999.75	975	986.5	3195	986.5	up	up	correct
THERMAX.NSE	Thermax Limited	20220311	1900	1929.25	1889.45	1904	64800	1904	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220311	63.3	66.5	63.3	66.15	828673	66.15	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220311	41.85	41.85	40.55	41.85	276	41.85
THYROCARE.NSE	Thyrocare Technologies Limited	20220311	805.7	817.25	801.15	804.05	108166	804.05	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220311	72	74.9	71	73.5	371476	73.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220311	1222	1226.85	1195	1199.4	23084	1199.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220311	825	888.2	823.15	878.5	26607	878.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220311	1562.9	1575.95	1523.15	1554.95	230032	1554.95	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220311	7.7	7.7	7.1	7.55	14581	7.55	down	down	correct
TIL.NSE	TIL Limited	20220311	114.6	115	111	112.15	11823	112.15	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220311	64.3	66.35	63.3	64.25	18562	64.25	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220311	72.9	73.9	72	72.25	418439	72.25	down	down	correct
TIMKEN.NSE	Timken India Limited	20220311	1990	2040	1979.55	2006.75	21273	2006.75	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220311	336	374.4	335.15	369.85	2038647	369.85	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220311	2218.9	2300	2190.05	2284.35	4131	2284.35	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220311	205	219	205	217.15	1045366	217.15	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220311	12	12	11.5	12	45483	12
TITAN.NSE	Titan Company Limited	20220311	2478	2498.2	2448.85	2493.6	812146	2493.6	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220311	16.5	17.25	16.1	16.8	138769	16.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220311	97.5	102	97.5	101.1	388111	101.1	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220311	129	142.4	128.35	138.15	1430984	138.15	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220311	9	9.15	8.95	9	8977	9
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220311	96	103	92.95	99.1	19199	99.1	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220311	2752.6	2841.7	2752.55	2823.25	96828	2823.25	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220311	486.65	490.4	479.5	480.85	1158796	480.85	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20220311	74	74.2	68.05	71.65	18459	71.65	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220311	104.35	104.35	96.3	98.1	6209	98.1	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220311	122.55	128.5	122.55	125.8	6569	125.8	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220311	8.6	9.35	8.6	9.1	23969	9.1	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220311	72.5	74.6	71.8	73	40001	73	up	up	correct
TRENT.NSE	Trent Limited	20220311	1141.15	1181.75	1131	1168.8	476829	1168.8	up	up	correct
TRF.NSE	TRF Limited	20220311	122.05	128	122.05	127.9	24620	127.9	up	up	correct
TRIDENT.NSE	Trident Limited	20220311	55.1	57	52.35	55.45	8400504	55.45	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220311	141.9	145.05	136.05	139.1	210261	139.1	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220311	35	35.45	34.3	34.7	198011	34.7	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220311	181	184.2	180.15	182.65	150516	182.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220311	286.35	308.4	284.25	304	2449679	304	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220311	780	815	780	806.5	28778	806.5	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220311	870	907	830	839.15	551026	839.15	down	down	correct
TTL.NSE	T.T. Limited	20220311	104.9	106.75	102.6	106.25	34798	106.25	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220311	108.25	108.25	108.25	108.25	647679	108.25
TV18BRDCST.NSE	TV18 Broadcast Limited	20220311	65	68.2	64.85	65.7	14778225	65.7	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220311	218.2	223.6	218.2	219.3	103762	219.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220311	565	584.1	557.55	581.6	1993318	581.6	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220311	1724	1724.1	1692	1700.05	4717	1700.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220311	384.8	392.7	384.25	386.2	65222	386.2	up	up	correct
TVVISION.NSE	TV Vision Limited	20220311	2.8	2.8	2.7	2.75	1046	2.75	down	up	incorrect
TWL.NSE	Titagarh Wagons Limited	20220311	91.5	92.7	89.4	92	299083	92	up	down	incorrect
UBL.NSE	United Breweries Limited	20220311	1405	1433.6	1396.3	1429.1	227146	1429.1	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220311	118	120.75	115.3	117.15	38706	117.15	down	down	correct
UCOBANK.NSE	UCO Bank	20220311	11.85	12.05	11.8	11.9	2273342	11.9	up	up	correct
UFLEX.NSE	Uflex Limited	20220311	511.1	520.95	511.1	516.95	65764	516.95	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220311	95.9	101	95.25	100.05	197018	100.05	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220311	58.85	64	57.9	64	3256489	64	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220311	177	178.7	172.25	174.5	107660	174.5	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20220311	4.75	4.85	4.65	4.85	740750	4.85	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220311	112.5	115.2	111.1	111.9	983359	111.9	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220311	17.25	17.65	17.1	17.4	1210921	17.4	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220311	6043	6119.95	5980	6021	532921	6021	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220311	67.5	67.5	66.5	66.95	8925	66.95	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220311	2.65	2.8	2.65	2.8	33626	2.8	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220311	257.45	257.75	251.65	254.6	54701	254.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220311	484	525	481	520.8	183678	520.8	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220311	134.5	134.5	129.25	131.65	10666	131.65	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220311	39.85	40.4	39.55	39.9	11533349	39.9	up	up	correct
UNITECH.NSE	Unitech Limited	20220311	2.55	2.55	2.4	2.45	2472146	2.45	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220311	360.35	369	343.25	349.55	10981	349.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220311	89.6	90.95	87.15	88.15	71722	88.15	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220311	143.35	148	142.3	143.05	31057	143.05	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220311	540	572.4	535	562.8	25423	562.8	up	up	correct
UPL.NSE	UPL Limited	20220311	723.85	729	716.2	725.45	2558878	725.45	up	up	correct
URJA.NSE	Urja Global Limited	20220311	18.35	18.35	18.35	18.35	1445575	18.35
USHAMART.NSE	Usha Martin Limited	20220311	89.8	91.3	89	90.2	264813	90.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220311	896.3	939.9	895.15	934.75	508096	934.75	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220311	42.38	42.38	41.65	42.03	19702	42.03	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220311	1770	1770	1736.14	1758.8	1299	1758.8	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220311	598.9	598.9	580	585.48	862	585.48	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220311	47.99	48.96	46.3	46.78	1144	46.78	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220311	6.5	6.5	6.35	6.45	276373	6.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220311	218.9	238.95	214.15	233.9	900784	233.9	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220311	149	150.5	146.3	147.1	49756	147.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220311	1333.7	1392	1333.7	1385.15	25824	1385.15	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220311	413	419.15	403.45	406.6	128754	406.6	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220311	56	59.45	53.55	54.85	2137308	54.85	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220311	32.65	33.1	32.2	32.6	1883346	32.6	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220311	863.05	894.65	858.9	877.95	70483	877.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220311	51.4	52.4	50.75	51.55	214936	51.55	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220311	25.55	26	24.35	24.9	16009	24.9	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220311	322	331	318.05	328.1	241471	328.1	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220311	24.85	25.25	24.5	24.9	842125	24.9	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220311	20.75	21.3	20.3	21.3	56069	21.3	up	up	correct
VBL.NSE	Varun Beverages Limited	20220311	918	922.75	902.25	910.35	499397	910.35	down	down	correct
VEDL.NSE	Vedanta Limited	20220311	377.8	385	376.2	378.2	9045446	378.2	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20220311	2186	2235.5	2110	2171.4	42350	2171.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220311	289	304	289	293.25	83209	293.25	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220311	104.9	108	102	103.65	62689	103.65	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220311	1009.95	1012.9	981.35	984.85	3521	984.85	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220311	93.05	93.9	90.7	92.4	39743	92.4	down	down	correct
VGUARD.NSE	V	20220311	214.4	217.15	212	215.25	152026	215.25	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20220311	3474.5	3599.75	3464.15	3582.6	911	3582.6	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220311	4.4	4.4	4.05	4.15	10644	4.15	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220311	372.1	388.45	372.1	384.35	27967	384.35	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220311	416	431.9	416	421.65	28493	421.65	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220311	3.75	3.75	3.7	3.75	93924	3.75
VIKASECO.NSE	Vikas EcoTech Limited	20220311	5.7	5.75	5.65	5.75	8341427	5.75	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220311	5.45	5.65	5.3	5.65	5727306	5.65	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220311	2.25	2.25	2.15	2.15	787074	2.15	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220311	3.95	4	3.75	3.75	400968	3.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220311	356.25	359.95	345.15	348.1	24790	348.1	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220311	1887.95	1960	1865.05	1949.75	63497	1949.75	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220311	1101	1109	1093.5	1096	8595	1096	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220311	59.45	59.45	55.55	56.05	15485	56.05	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220311	242.85	248	237.05	246.9	56744	246.9	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220311	25.2	26.4	25.2	25.85	152993	25.85	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220311	613	632.4	612.45	627.95	355243	627.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220311	19.25	19.75	18.9	19.5	14480	19.5	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20220311	583.95	590	569.15	575.1	15246	575.1	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220311	16.6	16.75	15.7	16.05	32336	16.05	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220311	1.15	1.15	1.05	1.15	67798858	1.15
VISHAL.NSE	Vishal Fabrics Limited	20220311	40.95	41	37.05	38.7	716668	38.7	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220311	1436.9	1474.95	1375	1467.65	11058	1467.65	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220311	23.45	24.1	23.05	23.6	3740975	23.6	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20220311	1.8	1.8	1.8	1.8	204360	1.8
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220311	17.95	18.15	17.75	17.9	186761	17.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220311	164.9	167.95	158.1	163.65	26088	163.65	down	down	correct
VMART.NSE	V	20220311	3705.95	3705.95	3602.45	3642.65	2787	3642.65	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220311	1853.85	1934.95	1835.25	1905.2	9024	1905.2	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20220311	1175	1211.1	1170	1202.85	801286	1202.85	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220311	433	443.95	433	438.85	109699	438.85	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220311	235	252	235	247.35	55334	247.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20220311	2900	2919.05	2860	2889.8	6118	2889.8	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220311	2521	2544.6	2483.65	2529.4	2907	2529.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220311	2670	2807.5	2647.5	2672.8	277338	2672.8	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20220311	294	299	292	293	184233	293	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220311	7155	7294.6	7115.45	7191.7	1259	7191.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220311	53.9	57.5	53.9	55.45	355607	55.45	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20220311	80.1	83.8	80.1	81.05	2170	81.05	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20220311	92.05	93.95	91.5	92.5	25335	92.5	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220311	264.6	264.6	264.6	264.6	3003	264.6
WEBELSOLAR.NSE	Websol Energy System Limited	20220311	108.85	111.9	105.4	108.5	277496	108.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220311	63.75	64.6	59.1	61.5	17413	61.5	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20220311	148.75	151.35	147.1	148.65	344570	148.65	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220311	83	85.85	81.05	84.5	492559	84.5	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220311	278.4	285	273.65	274.2	904	274.2	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220311	112	112	107	107.55	1081143	107.55	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20220311	4945.35	5040.35	4911	5021.3	314	5021.3	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220311	479.85	488.4	465.05	469.8	54173	469.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20220311	579	585	566.5	575.4	12733	575.4	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220311	1606.4	1614.9	1565.5	1573.9	277326	1573.9	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220311	23.3	24.25	22.1	22.35	27787	22.35	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220311	242	245.75	240.05	241.2	18047	241.2	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220311	39.8	39.8	38	38.1	54897	38.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220311	63	63.25	60	63	871	63
WIPRO.NSE	Wipro Limited	20220311	587	590	582.4	586.2	4962781	586.2	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20220311	313.15	317	309	310	609507	310	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220311	222.65	225.95	220.6	224.7	35339	224.7	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220311	119.7	119.7	116.1	117.6	10434	117.6	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220311	243.1	268.9	243.1	266.95	703684	266.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220311	86.6	90.25	86.6	88.45	204409	88.45	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220311	296	301	288.1	290.6	14945	290.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220311	1145	1155	1100	1145.8	15257	1145.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220311	12.85	12.9	12.7	12.75	58850910	12.75	down	down	correct
YUKEN.NSE	Yuken India Limited	20220311	556	556	537.25	541.4	674	541.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220311	247.1	253.5	241	242.45	15564507	242.45	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220311	12.95	13.45	12.9	13.25	1300083	13.25	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220311	15.65	16.25	15.15	15.85	3318532	15.85	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20220311	74	75.45	71.4	74.2	2285	74.2	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20220311	361	368.25	358.4	364.2	611355	364.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220311	208.95	208.95	203.05	207.8	939913	207.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220311	104.45	104.45	100.7	101.4	28677	101.4	down	down	correct
ZOMATO.NSE	Zomato Limited	20220311	82.4	82.4	79.5	79.9	18946289	79.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220311	320	349.5	315.5	336.55	78005	336.55	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220311	124.55	141.2	124.4	133.65	827788	133.65	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220311	174.45	201.4	174.3	192.6	1265678	192.6	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220311	1530	1548.7	1515	1522.6	42496	1522.6	down	down	correct