CollectAI

close-nse_india_stocks

2022/03/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220322	79.9	79.9	75.2	76.6	126510	76.6	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220322	28.05	28.1	27	28.1	94337	28.1	up	up	correct
3MINDIA.NSE	3M India Limited	20220322	19949	20199.8	19600	20040.9	6677	20040.9	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220322	15.55	16.3	15.55	16	2627	16	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220322	368.9	377.8	356	362.35	34192	362.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220322	223.95	223.95	212.35	220.25	56228	220.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220322	10.25	10.25	9.95	10.05	265896	10.05	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220322	26	26.45	24.8	25	161175	25	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220322	44.35	44.35	41.65	42.7	59480	42.7	down	down	correct
AARON.NSE	Aaron Industries Limited	20220322	115.95	115.95	108.15	110.05	4878	110.05	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220322	452	459.6	450.1	451.25	114477	451.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220322	912	916.05	893	908.35	527993	908.35	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220322	780	782.8	765	767.15	11620	767.15	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220322	24.2	25.7	24.2	25.05	6036	25.05	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20220322	92.5	92.5	89.9	90.05	13092	90.05	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220322	2401.2	2409.5	2322.1	2342.25	175079	2342.25	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220322	53.2	53.3	50.1	50.35	243613	50.35	down	down	correct
ABB.NSE	ABB India Limited	20220322	2100	2101.15	2058	2077.15	96849	2077.15	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220322	17285.95	17285.95	16650.5	16685.6	19462	16685.6	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220322	107.2	110	106.4	108.95	2884197	108.95	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220322	287.7	290.2	281.2	288.7	1951163	288.7	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220322	93.6	95.75	92.5	92.8	1492	92.8	down	down	correct
ACC.NSE	ACC Limited	20220322	2054.95	2074.7	2025	2058.3	452916	2058.3	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220322	1015	1016	990.05	995.65	22528	995.65	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220322	239.1	252	239.1	246.35	34519	246.35	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220322	216.3	216.3	213	214.7	140509	214.7	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220322	784	799.8	771.15	787.55	75755	787.55	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220322	1802.95	1837	1790	1831.55	964066	1831.55	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20220322	1860	1905	1855	1877.45	337757	1877.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220322	735	743.9	723.05	739.15	5010054	739.15	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220322	124.5	124.75	122.3	123.75	11802958	123.75	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20220322	2324	2384.75	2275	2338.05	295672	2338.05	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220322	728.9	740	709	734	16092	734	up	up	correct
ADL.NSE	Archidply Decor Limited	20220322	45.65	47.9	43.85	47.9	3762	47.9	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220322	629.1	653.55	626.05	641.35	9370	641.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220322	13.05	13.05	12.4	12.4	6864	12.4	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20220322	121	124	118.5	121.85	94957	121.85	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220322	92.55	92.9	90.25	91	90101	91	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220322	302	310.9	302	305.95	294233	305.95	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220322	204.8	215	203.2	205	1695114	205	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220322	1230	1230	1204	1224.55	217977	1224.55	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220322	580	585	561.2	578.15	75928	578.15	down	down	correct
AGRITECH.NSE	Agri	20220322	107	107	107	107	6476	107
AGROPHOS.NSE	Agro Phos (India) Limited	20220322	23.95	23.95	23.2	23.9	52895	23.9	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20220322	114	116.6	110.05	113.05	38606	113.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220322	197	200	196.65	199.9	926	199.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220322	409.75	411.5	393.75	400.35	20764	400.35	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220322	153.05	153.05	153.05	153.05	0	153.05
AIAENG.NSE	AIA Engineering Limited	20220322	1728.7	1753.8	1709.45	1715.95	43805	1715.95	down	down	correct
AIRAN.NSE	Airan Limited	20220322	19.8	19.95	19.6	19.65	85771	19.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220322	1938.3	1951.65	1925	1937.4	34542	1937.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220322	331.6	339	327	330.65	38163	330.65	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220322	58.25	61.7	58.25	60.55	76716	60.55	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220322	2	2.1	2	2.05	1026824	2.05	up	up	correct
AKASH.NSE	Akash Infra	20220322	80.95	80.95	80.95	80.95	4904	80.95
AKG.NSE	AKG Exim Limited	20220322	36.5	39.95	36.5	39.35	15560	39.35	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220322	382	385.4	377.6	380.15	3846	380.15	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220322	11.25	11.25	10.9	10.95	250497	10.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220322	1935.1	1964.95	1924.95	1947	4662	1947	up	up	correct
ALANKIT.NSE	Alankit Limited	20220322	14.2	14.2	13.8	13.95	471222	13.95	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220322	554.6	555.1	548.1	553.35	6202	553.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220322	83	83	80.85	81.2	190119	81.2	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220322	745	746.15	731	733.25	6093	733.25	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220322	81.2	82	81.2	81.8	4273	81.8	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220322	3496.85	3564.95	3487.2	3550.55	150611	3550.55	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220322	2895.05	2935	2862.7	2898.75	43233	2898.75	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20220322	327	327	319	324.75	196458	321.81	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220322	550.95	550.95	530.85	536.65	9805	536.65	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220322	103.05	104.05	100	100.6	6824	100.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220322	24.75	26.15	24.55	25.6	18476357	25.6	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220322	73	75.5	72.7	74.25	51844	74.25	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220322	336.2	354.7	335	340.15	75419	340.15	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220322	2.5	2.5	2.5	2.5	8529	2.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220322	575	580.3	570.1	578.65	466104	578.65	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220322	3709.8	3709.8	3613.25	3625.35	23893	3625.35	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220322	2536	2545.4	2490	2532.95	13691	2532.95	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220322	300.45	302.9	296.05	300.9	3537814	300.9	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220322	48	49.9	47.5	48.1	23313	48.1	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220322	908	909.15	893	896.6	70027	896.6	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220322	32.4	33	31.8	32.15	24396	32.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220322	843.5	845	831	840.6	13185	840.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220322	66.25	66.35	64.8	65.95	280270	65.95	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20220322	14.1	14.25	13.8	14.05	247185	14.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220322	296.65	300.4	283	295.05	117254	295.05	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220322	155.8	157.7	152.5	154.4	591795	154.4	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220322	21.4	21.4	20.9	21.05	115644	21.05	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220322	33	33	31.7	32	60731	32	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220322	11.3	11.35	10.45	10.45	140748	10.45	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20220322	213	213	204.25	206.35	22795	206.35	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220322	13.9	14.35	13.55	13.85	109287	13.85	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20220322	7.75	7.75	7.35	7.45	61942	7.45	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220322	1.7	1.7	1.7	1.7	205149	1.7
ANUP.NSE	The Anup Engineering Limited	20220322	845	873.45	830.75	841.7	13358	841.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220322	887.65	887.65	860	864.45	47359	864.45	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220322	670	672.55	657.05	664.85	20187	664.85	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220322	267.4	270.95	261.05	263.7	11107	263.7	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220322	371.8	375	360.55	364.1	25152	364.1	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220322	297.95	297.95	289.05	292.7	69183	292.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220322	962	962	930.35	938.05	351815	938.05	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220322	753	753.05	725.8	735.7	488229	735.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220322	124.7	125	121.5	123.65	15052	123.65	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220322	4798	4828	4471.85	4677.6	1255679	4677.6	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220322	490	515	490	508	117285	508	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220322	188.1	190.5	183.05	190.05	4183713	190.05	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220322	790.35	795.55	768.95	780.85	4568	780.85	down	down	correct
APTECHT.NSE	Aptech Limited	20220322	335.1	366.05	335.1	353.6	1640114	353.6	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220322	367.1	377.65	358.45	360.6	307829	360.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220322	39.3	40.55	39	40.45	38954	40.45	up	up	correct
ARCHIES.NSE	Archies Limited	20220322	19.8	20.45	19.3	19.45	56919	19.45	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220322	38.75	38.75	35.55	36	2226	36	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20220322	151.9	156	150	152.35	168352	152.35	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220322	412	429	400	408.15	115694	408.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220322	129.2	131	124.3	130.5	159506	130.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220322	955	964.65	950.1	954.25	3298	954.25	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220322	61.25	61.75	59.45	60.25	26586	60.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220322	105.6	105.95	101.25	102.25	11446	102.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220322	32.55	32.9	30.4	30.95	393502	30.95	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220322	27.05	28.75	27.05	28.3	4122	28.3	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220322	39.1	39.55	37.9	38.85	54534	38.85	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220322	139	139	130	132.45	3511	132.45	down	down	correct
ARVIND.NSE	Arvind Limited	20220322	117.5	118	115.35	117.8	940704	117.8	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220322	274.9	293.4	273	283.7	686926	283.7	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220322	203.2	203.5	199	200.3	13274	200.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220322	431.95	438.75	424.5	435.1	157192	435.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220322	265.9	267.3	260.3	262.35	10448	262.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220322	375.95	415.45	375.95	415.4	117277	415.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220322	486	497.15	485	492.65	63371	492.65	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220322	102.9	106.75	102.25	104.1	382523	104.1	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220322	140.9	140.9	136.9	137.7	47212	137.7	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220322	16.45	16.75	15.15	15.8	169506	15.8	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220322	91.7	92	89.75	90.65	656354	90.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220322	110.1	113.5	107.45	112.2	22959620	112.2	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220322	78.7	79.4	76	77.1	42295	77.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220322	3024	3062.7	2975	3051.15	1515772	3051.15	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20220322	113.25	113.25	107.75	108.5	373055	108.5	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220322	186.1	187.05	180.6	185	5991	185	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220322	1637.5	1690.95	1633.3	1670.05	21683	1670.05	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220322	174.5	179.4	170.55	173.6	248583	173.6	down	down	correct
ASTRAL.NSE	Astral Limited	20220322	2004.9	2032	1979	2019.65	232524	2019.65	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220322	216.3	220	214.7	217.3	116235	217.3	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220322	2623.95	2634.85	2597.3	2610.6	6418	2610.6	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220322	46.4	47	45.35	45.7	79744	45.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220322	824.05	830.6	808.6	823.1	5617	823.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220322	1845.45	1904.85	1805	1883.95	334089	1883.95	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220322	23.5	23.5	21.55	21.85	64255	21.85	down	down	correct
ATUL.NSE	Atul Ltd	20220322	9840	10012	9772.35	9972.25	30096	9972.25	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220322	172	172.3	169.5	170.3	73252	170.3	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20220322	1177.75	1199.7	1164.05	1196.05	881785	1196.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220322	298	299.65	286.8	290.25	46931	290.25	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220322	680	694.25	674.9	687.5	3270480	687.5	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20220322	66.25	66.3	62.85	64.1	6243	64.1	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220322	1689	1689.9	1610.35	1621.2	17980	1621.2	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20220322	52.35	53.9	51.25	53.9	23967	53.9	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220322	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220322	772.3	783	750	759.05	171214	759.05	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220322	442.65	444.8	432.05	437.6	341280	437.6	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220322	121.25	123.2	115.5	118.5	407955	118.5	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220322	285.8	287	280	281.2	120827	281.2	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20220322	729	736	706.35	731.4	11117081	731.4	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220322	98	102.7	96	102.25	49294	102.25	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20220322	178.85	182.44	178.8	181.97	2946	181.97	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220322	108.2	111.65	106.65	109.45	33245	109.45	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220322	128.6	132.35	128.25	129.2	1509	129.2	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220322	6	6.15	5.75	6.05	203708	6.05	up	up	correct
BAJAJ.NSE	AUTO	20220322	3580	3662	3564.5	3656.45	213667	3656.45	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220322	160	161.2	157.95	160.2	578502	160.2	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220322	1055	1057.2	1029	1038.05	57667	1038.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220322	16250	16590	15951	16494.6	265279	16494.6	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220322	15.8	15.85	15.4	15.45	5223182	15.45	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220322	5033.7	5036.65	4986.05	5012.6	37330	5012.6	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220322	6870	7010	6767	6985.8	1273796	6985.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220322	73.8	75.7	73.75	74.3	255273	74.3	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220322	3103.9	3110	3035	3081.65	55130	3081.65	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220322	407.95	407.95	380.2	389.9	5271	389.9	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220322	50.5	50.6	50.5	50.6	15366	50.6	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220322	2042.5	2067.9	1996.2	2050.45	458904	2050.45	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220322	1.2	1.3	1.2	1.2	14175239	1.2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220322	118.3	118.7	116.9	117.85	158770	117.85	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220322	119.95	121.5	116.55	120	82689	120	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220322	499.7	499.9	486.3	491.4	3849048	491.4	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220322	91	94.45	90	90.5	18025	90.5	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220322	2450	2478.3	2390	2413.2	2140	2413.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220322	145.4	145.5	141.9	144.05	85393	144.05	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220322	290	306	280.25	303.3	18303607	303.3	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20220322	35.15	35.15	33.6	33.9	9017	33.9	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220322	66.65	69.95	66.65	69.3	8330	69.3	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220322	106.2	107.45	103.5	106.8	32477182	106.8	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220322	378	378	356.7	365.95	1305369	365.95	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220322	47.8	47.95	47	47.8	2787479	47.8
BANSWRAS.NSE	Banswara Syntex Limited	20220322	236	236	220.6	226.5	56058	226.5	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220322	1299.9	1307.3	1275.1	1285.25	46330	1285.25	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220322	6.85	7.1	6.75	6.9	73613	6.9	up	up	correct
BASF.NSE	BASF India Limited	20220322	2915.8	2944	2866.65	2919.8	55570	2919.8	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220322	75.8	85.5	75.15	83.4	797076	83.4	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220322	1952.15	1975.75	1910	1936.05	452707	1936.05	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220322	4646.6	4699.95	4551.15	4677.85	8137	4677.85	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20220322	1811.5	1844	1799.55	1824.55	11062	1824.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220322	930	950	921.35	933.15	83137	933.15	up	up	correct
BCG.NSE	Brightcom Group Limited	20220322	78.05	78.05	78.05	78.05	1115402	78.05
BCLIND.NSE	BCL Industries Limited	20220322	505	507.85	490	507.85	122604	507.85	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20220322	4.9	5.15	4.9	4.95	147976	4.95	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20220322	574.6	587.5	570.1	575.35	691087	575.35	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220322	17.8	17.8	16.4	16.4	46690	16.4	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220322	302.9	305	299	302.15	71926	302.15	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220322	67.25	70	67.25	69.25	5001	69.25	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220322	209.3	210.65	205	209.8	6544026	208.28	up	down	incorrect
BEML.NSE	BEML Limited	20220322	1569.45	1569.45	1540.1	1547.3	89008	1547.3	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220322	133.8	133.8	130	131.05	348746	131.05	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220322	689.65	699.95	678.05	697.65	478565	697.65	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220322	937.05	937.05	909.05	911.4	100868	911.4	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220322	289.55	292	283.45	286.1	15073	286.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220322	338.9	341.75	335	339.25	101114	339.25	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220322	4.2	4.2	4.2	4.2	0	4.2
BGRENERGY.NSE	BGR Energy Systems Limited	20220322	92.9	94.8	88.1	88.55	316852	88.55	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220322	240.05	245.45	238	244.1	18866	244.1	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220322	47.75	49.5	47	48.25	47516	48.25	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220322	32.75	36.4	32.75	33.95	47409	33.95	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220322	8.25	8.6	8.1	8.35	264876	8.35	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20220322	674.4	693.85	668	689.5	1249429	689.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220322	146.05	153	143	148.55	32838	148.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220322	12780	12780	12550	12585.2	954	12585.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220322	67.9	68.65	66.1	67.65	95026	67.65	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220322	708.5	721	705.85	719.25	3000133	719.25	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220322	50.75	51.15	50.1	51	18084732	51	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220322	75	75.95	72	72.2	151310	72.2	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20220322	277.05	279.85	272	273.75	2125	273.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220322	23	24.4	22.7	24.05	501711	24.05	up	up	correct
BIOCON.NSE	Biocon Limited	20220322	331	335.65	328.7	334.7	1558965	334.7	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220322	62.55	63.8	62.4	62.9	14604	62.9	up	up	correct
BIRET.NSE	RR	20220322	299.06	304	299.06	303.51	50929	303.51	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220322	158.8	163	157.1	160.3	295063	160.3	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20220322	1076.75	1081.95	1062	1070.2	103925	1070.2	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220322	63.45	63.85	62	62.25	50358	62.25	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220322	22.4	22.75	21.9	22.1	240603	22.1	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220322	2.65	2.65	2.6	2.6	49060	2.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220322	24.35	24.35	22.55	23.5	7958	23.5	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220322	72.95	73.1	72	72.2	140812	72.2	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220322	24.7	25.9	24.25	25.3	497232	25.3	up	up	correct
BLS.NSE	BLS International Services Limited	20220322	231.05	240.95	231.05	237.25	454398	237.25	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220322	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220322	6201.55	6244	6189.5	6215.7	4877	6215.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220322	982.95	992	970.2	984.75	104101	984.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220322	105.1	110.7	105	107.3	1273839	107.3	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220322	100.25	100.95	98.85	100.05	1736700	100.05	down	down	correct
BOROLTD.NSE	Borosil Limited	20220322	337.05	341.9	334.1	336.35	16025	336.35	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20220322	594	597.8	586	593.75	114716	593.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20220322	14299	14400	13957.55	14306.75	34108	14306.75	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220322	358.85	369.7	356.7	368.4	7467189	368.4	up	up	correct
BPL.NSE	BPL Limited	20220322	62.4	62.4	60.55	60.8	97511	60.8	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220322	7.05	7.35	7.05	7.1	167637	7.1	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220322	522.7	529.55	500.75	510.1	335332	510.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220322	3230	3250	3132.25	3158.4	583821	3158.4	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220322	32.8	32.8	31.1	31.7	26783	31.7	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220322	90.75	91	88.45	89.05	7925	89.05	down	down	correct
BSE.NSE	BSE Limited	20220322	952.2	967.55	939	955.85	2134980	955.85	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220322	435	448	426.8	431.9	10074	431.9	down	down	correct
BSL.NSE	BSL Limited	20220322	118.6	122	115.2	118.1	26745	118.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220322	46.99	47.26	46.11	46.58	14231	46.58	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220322	19.4	19.4	18.92	19.24	62853	19.24	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220322	443.8	468.85	443.35	465.9	6214056	465.9	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220322	6.85	6.85	6.5	6.6	158135	6.6	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220322	1371	1389	1371	1378.1	33118	1378.1	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220322	23.6	23.95	22.5	22.55	14692	22.55	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220322	32.45	32.8	31.5	31.85	68728	31.85	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220322	368	368	358.3	360.1	1459296	360.1	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220322	38.7	38.7	36.5	37.35	30683	37.35	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220322	143.2	143.9	140.1	141.1	192882	141.1	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220322	2408	2408	2370	2374.8	171377	2374.8	down	down	correct
CANBK.NSE	Canara Bank	20220322	225	227.1	220.15	226	9686196	226	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220322	4.6	4.6	4.25	4.25	16510	4.25	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220322	600	611.45	593.95	601.55	583635	601.55	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220322	836	896.2	835.95	896.2	40356	896.2	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220322	124.2	125.55	123.3	124.15	97925	124.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220322	730	733.6	700	706.9	267558	706.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220322	111.4	115.8	109.35	110.95	15264	110.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220322	783	792	745.85	763.45	369328	763.45	down	down	correct
CAREERP.NSE	Career Point Limited	20220322	112.15	122.5	111.5	118.85	174863	118.85	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220322	510	515.65	509.25	510.2	43750	510.2	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220322	573.75	587.9	567.1	577.65	185288	577.65	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220322	105.35	105.55	103.05	103.75	1732166	103.75	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220322	2.8	2.8	2.75	2.75	191193	2.75	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220322	7.85	7.85	7.4	7.55	74865	7.55	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220322	393.85	394.5	388	390.45	148216	390.45	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220322	1495	1509.5	1475	1482.7	628151	1482.7	down	down	correct
CEATLTD.NSE	CEAT Limited	20220322	987.7	1000.65	982	987.2	70757	987.2	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220322	41.6	43	41	42.75	89217	42.75	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220322	14	14.5	14	14.4	11903	14.4	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220322	590.5	611	588	595.35	73013	595.35	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220322	11.9	11.9	11.65	11.7	95131	11.7	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220322	19.15	19.25	18.85	19	2519962	19	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220322	25.8	25.85	25.5	25.55	169107	25.55	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220322	423.65	428.35	415.1	421.4	7172	421.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220322	699.6	736	694.85	710.5	2205424	710.5	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220322	810	841.75	802.65	834.05	567788	834.05	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220322	4741.05	4794.95	4741.05	4768.75	5935	4768.75	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220322	73.8	74.15	72.55	73.5	105821	73.5	down	down	correct
CESC.NSE	CESC Limited	20220322	74.25	75.9	73.75	75.3	2948605	75.3	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220322	622	624	615	617.75	247858	617.75	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220322	173	176	169.6	174.75	1711291	174.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220322	271.6	307.9	266.3	303.65	4164220	303.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220322	433.6	441	422	436.25	3268144	436.25	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220322	194.4	194.4	186.35	187.7	30949	187.7	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220322	275.05	280.1	275.05	276.35	92841	276.35	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220322	213.9	219.5	208.05	212.9	57849	212.9	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220322	598	624.9	587.4	620.1	495672	620.1	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220322	127.5	138.4	127.3	131.1	5102390	131.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220322	697	720	685.15	711.95	1744155	711.95	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220322	609	622.8	602.55	618.6	24819	618.6	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220322	442.5	443	422.5	424.45	316427	424.45	down	down	correct
CINELINE.NSE	Cineline India Limited	20220322	98.1	103.5	96	102.2	85653	102.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220322	13.45	14.35	13.45	14.2	59318	14.2	up	up	correct
CIPLA.NSE	Cipla Limited	20220322	1045	1049.25	1024	1032.6	2269544	1032.6	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220322	2087.4	2109.1	2060	2067.1	93268	2067.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220322	127.1	139.85	125.15	139.55	106928	139.55	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220322	490	494.95	487	491.1	33609	491.1	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220322	107	107.8	103	106.85	121977	106.85	down	down	correct
CMICABLES.NSE	CMI Limited	20220322	34.4	34.95	33.5	33.9	15004	33.9	down	down	correct
COALINDIA.NSE	Coal India Limited	20220322	183.65	185.8	180.5	183.35	12372751	183.35	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220322	301.8	302.9	298	300.55	187463	300.55	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220322	59	59.4	58.05	59.1	936213	59.1	up	up	correct
COFORGE.NSE	Coforge Limited	20220322	4425	4480	4388	4457.7	217962	4457.7	up	up	correct
COLPAL.NSE	Colgate	20220322	1501	1518.65	1479.1	1505.1	416218	1505.1	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220322	33.7	33.75	32.25	32.5	306539	32.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220322	22.8	23.65	22.7	23.1	79885	23.1	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220322	610	617.1	607.6	615.2	1045609	615.2	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20220322	72	73.65	70.7	71.75	1304952	71.75	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220322	148.5	148.5	143.5	146.25	18788	146.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220322	386.1	387.85	375.55	379.5	24448	379.5	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220322	39.55	41.5	38.6	39.15	100723	39.15	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220322	53.35	53.35	51.75	52	23537	52	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220322	860	860.5	825.25	830.8	625966	830.8	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220322	1764.9	1786.25	1739.05	1756.3	61999	1756.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220322	5.5	5.8	5.45	5.6	86256	5.6	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20220322	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220322	33.35	33.88	33.25	33.48	1007200	33.48	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220322	2027.9	2240.1	2027.9	2185.95	71592	2185.95	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220322	649.8	677.25	633.75	677.25	45660	677.25	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220322	3.85	3.85	3.85	3.85	0	3.85
CREDITACC.NSE	CreditAccess Grameen Limited	20220322	802	835	784.4	802.85	486079	802.85	up	up	correct
CREST.NSE	Crest Ventures Limited	20220322	176.55	182	175.15	179.5	65836	179.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20220322	3038	3099.95	2889	3077.55	86424	3077.55	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220322	393	394.15	380.55	387.3	2203247	387.3	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220322	217	222.6	217	219.95	634162	219.95	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220322	66.5	66.5	62	63.3	11403	63.3	down	down	correct
CUB.NSE	City Union Bank Limited	20220322	119.8	120.8	117.7	120	2225261	120	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220322	28.25	28.6	27.15	27.7	7452	27.7	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20220322	1059.3	1059.3	1031.15	1051.85	661241	1051.85	down	down	correct
CUPID.NSE	Cupid Limited	20220322	238	244.75	238	243.1	41276	243.1	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220322	36.05	36.05	36.05	36.05	5105	36.05
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220322	173	195	172.45	190.15	327445	190.15	up	up	correct
CYIENT.NSE	Cyient Limited	20220322	905	955	898.45	950	522752	950	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220322	75	75.75	73.9	75.1	1096067	75.1	up	up	correct
DABUR.NSE	Dabur India Limited	20220322	549	549	531.3	534	2369464	534	down	down	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220322	1.25	1.25	1.25	1.25	0	1.25
DALBHARAT.NSE	Dalmia Bharat Limited	20220322	1425.15	1431.95	1397.05	1422.45	208200	1422.45	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220322	506.8	510.9	494.55	501	152246	501	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20220322	63.7	63.7	60.1	60.5	17745	60.5	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20220322	284	339.95	275	323.7	259348	323.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220322	283.3	287.9	278	279.9	137822	279.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220322	89.3	90.3	88.3	89.05	120158	89.05	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220322	249.9	251.85	244.4	247.05	521704	247.05	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220322	99.2	102.7	98	98.6	159980	98.6	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220322	29.05	31.95	29	29.7	3245	29.7	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220322	179.05	181.55	176.5	177.8	309836	177.8	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220322	71.1	72.5	70.2	72.05	1530281	72.05	up	up	correct
DCM.NSE	DCM Limited	20220322	83.3	83.5	75.35	77.6	75029	77.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220322	3.75	3.75	3.75	3.75	0	3.75
DCMNVL.NSE	DCM Nouvelle Limited	20220322	233	239.9	233	238.45	45751	238.45	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220322	1069.1	1080	1051	1073.85	63875	1073.85	up	up	correct
DCW.NSE	DCW Limited	20220322	42.75	43.5	41.6	42.55	789728	42.55	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220322	566	566	547.85	549.7	20219	549.7	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220322	562.8	566.1	557	561.05	308578	561.05	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220322	2280	2285.55	2190	2255.45	1023348	2255.45	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220322	54	54	48.7	49.35	750921	49.35	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20220322	198.95	199.4	191.8	194.35	188400	194.35	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220322	521	533.75	515.65	521.35	2575	521.35	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20220322	312.75	312.75	297.5	304.55	14331683	304.55	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220322	74.8	74.8	69.65	70.45	15819	70.45	down	down	correct
DEN.NSE	DEN Networks Limited	20220322	39.95	40.25	38.85	39.55	2034364	39.55	down	down	correct
DENORA.NSE	De Nora India Limited	20220322	422	422	411.75	416.8	3754	416.8	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220322	162	169.5	160.6	168.5	5758490	168.5	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220322	250.3	255	247.1	248.35	65003	248.35	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220322	14.3	14.3	14.3	14.3	10301	14.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220322	537.6	541	521	533.8	502111	533.8	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220322	12.9	12.9	12.65	12.75	406288	12.75	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20220322	68	69.05	65.7	66.3	8786962	66.3	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220322	732.1	736.3	714.2	720.25	19846	720.25	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220322	20	20	19.05	19.6	34600	19.6	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220322	641.7	654.95	635.6	642	1055	642	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220322	698.05	702.1	692.4	699.6	4125	699.6	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220322	1.6	1.6	1.6	1.6	0	1.6
DICIND.NSE	DIC India Limited	20220322	351.5	363	350.1	361.25	6041	361.25	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220322	33.75	33.9	33.05	33.25	116503	33.25	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220322	15.4	15.65	15.35	15.55	2366433	15.55	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220322	4456.25	4493.75	4410	4448.55	292831	4448.55	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220322	4488.85	4499	4343.6	4374	333424	4374	down	down	correct
DLF.NSE	DLF Limited	20220322	353.5	360.85	345.2	358.65	5561409	358.65	up	up	correct
DLINKINDIA.NSE	D	20220322	143.25	144.5	140.2	142.9	165475	142.9	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220322	4129	4129	4031	4054	396898	4054	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220322	2.3	2.3	2.3	2.3	45843	2.3
DODLA.NSE	Dodla Dairy Limited	20220322	530	530.3	500	505.45	146869	505.45	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220322	562	573.25	558.05	563.25	49297	563.25	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20220322	57	57.45	55.5	56.9	21784	56.9	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220322	392	425	390	404.25	11776	404.25	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220322	14.35	14.55	14	14.25	123606	14.25	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20220322	342.6	344	332.35	340.15	4125	340.15	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220322	40.05	40.05	40.05	40.05	0	40.05
DREDGECORP.NSE	Dredging Corporation of India Limited	20220322	324	324	317.85	320.15	41844	320.15	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220322	4021	4056.95	3970	4030.35	1290222	4030.35	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220322	225.75	231.4	225	225.8	33757	225.8	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220322	255.1	260.05	250.95	255.55	11464	255.55	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220322	24	24.5	23.65	23.95	117558	23.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220322	240.55	243	235.2	237.2	19430	237.2	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220322	130.45	134.25	127	129.95	4675237	129.95	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220322	2270	2404.45	2269.9	2390.6	26259	2390.6	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220322	658	658	630.1	646.55	24224	646.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220322	340.55	350.9	331.6	339.75	2337502	339.75	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220322	7.05	7.25	7.05	7.05	75648	7.05
EASUNREYRL.NSE	Easun Reyrolle Limited	20220322	2.3	2.3	2.3	2.3	8315	2.3
EBANK.NSE	Edelweiss Mutual Fund	20220322	3900.05	4046.6	3851	3977.99	26	3977.99	up	down	incorrect
EBBETF0423.NSE	Edelweiss Amc Ltd	20220322	1167	1171.98	1162.55	1163.5	30771	1163.5	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220322	1210	1210	1197.14	1201.37	18889	1201.37	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220322	2301	2395	2301	2366.55	43738	2366.55	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220322	55.8	56	54.7	54.9	868805	54.9	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20220322	4.8	4.95	4.65	4.7	50405	4.7	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220322	2378.75	2404.8	2329	2380.4	661123	2380.4	up	up	correct
EIDPARRY.NSE	E.I.D.	20220322	436.75	452.9	436.75	444.25	486040	444.25	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220322	407.7	413.25	397.05	407.5	10790	407.5	down	down	correct
EIHOTEL.NSE	EIH Limited	20220322	139	140.4	136.2	137.5	423271	137.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220322	328.3	335	325.05	331.35	3024	331.35	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220322	227	233.5	217.4	229.55	248777	229.55	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220322	154	155.05	148.85	150.55	339305	150.55	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220322	39.1	40.4	39.1	39.95	797678	39.95	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220322	113.75	116	112	115.55	29523	115.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220322	293.9	295.55	287.5	291.2	282508	291.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220322	31.9	31.9	31.1	31.25	18884	31.25	down	down	correct
EMAMILTD.NSE	Emami Limited	20220322	480.3	480.3	466.5	468.8	219232	468.8	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220322	166.9	168.95	163.85	165.3	64640	165.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220322	62.75	63.4	61.35	62.1	35448	62.1	down	down	correct
EMCO.NSE	EMCO Limited	20220322	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220322	112	113	110.25	111.1	45398	111.1	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220322	95.55	96.45	91.65	92.35	49963	92.35	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220322	1168.4	1178.9	1140	1145.85	130835	1145.85	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220322	24.25	24.25	23.1	23.5	56099	23.5	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220322	61.8	62	61.25	61.5	1041540	61.5	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220322	207	216.45	205.2	210.5	57457	210.5	up	down	incorrect
EPL.NSE	EPL Limited	20220322	157.9	157.9	153	154.85	352680	154.85	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220322	118	119.5	108.65	111.15	3758103	111.15	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220322	56.5	57.85	52.6	54.1	3031862	54.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220322	721.45	725.9	710	712.4	51749	712.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220322	30.9	32.2	30.3	30.7	1447986	30.7	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20220322	3293.85	3293.85	3214.2	3232.8	3026	3232.8	down	down	correct
ESCORTS.NSE	Escorts Limited	20220322	1849.9	1849.9	1833.1	1840.65	887701	1840.65	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220322	8.6	8.6	8.25	8.3	83509	8.3	down	down	correct
ESTER.NSE	Ester Industries Limited	20220322	131.6	133	129.1	131.8	158532	131.8	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220322	349.25	352	342.15	344.25	1062954	344.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220322	719.9	765	710.1	760	371309	760	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20220322	7.85	7.85	7.35	7.35	167851	7.35	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220322	1630.35	1659.95	1570	1606.55	38780	1606.55	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220322	154.5	155.5	152.8	154.85	1458193	154.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220322	1480	1483.8	1450	1459.05	11867	1459.05	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220322	114	116	114	115	92192	115	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220322	131.15	139.5	130.5	136.6	1395026	136.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220322	1529.25	1619.7	1512.5	1579.05	50701	1579.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220322	164.7	167.35	163	164	482070	164	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220322	5.8	5.8	4.9	5.15	28351695	5.15	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220322	4.4	4.65	4.4	4.4	4979147	4.4
FDC.NSE	FDC Limited	20220322	265.5	265.5	261.05	262.55	87433	262.55	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220322	97.5	99.2	96.5	98.85	11871146	98.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20220322	7.95	8.15	6.65	7	12067581	7	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220322	17.15	17.15	17.15	17.15	14198	17.15
FIEMIND.NSE	Fiem Industries Limited	20220322	972.75	980	953.15	966.55	34428	966.55	down	down	correct
FILATEX.NSE	Filatex India Limited	20220322	126.5	127.85	123	125.75	422507	125.75	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220322	402	402.95	397.1	398.05	203673	398.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220322	3960	4025.5	3864.4	3920.7	21701	3920.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220322	156.8	157.2	153.35	154.75	416424	154.75	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220322	27.9	27.9	25.45	26.35	5051	26.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220322	36.05	36.8	31.4	32.55	1832581	32.55	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220322	3007.65	3045	2920	2941.15	30250	2941.15	down	down	correct
FMGOETZE.NSE	Federal	20220322	265.6	267.95	265.2	266.75	159064	266.75	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220322	8.2	8.35	7.8	7.95	397365	7.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220322	1069.55	1075	1057.3	1067.25	25614	1067.25	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220322	256.8	262.9	256.65	261.7	543948	261.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220322	1295	1310	1281.15	1286	1819	1286	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220322	35	35	29.7	30.35	24152640	30.35	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220322	50	51.25	44.35	45.7	472374	45.7	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220322	123.6	128.4	120.35	125.6	5877071	125.6	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20220322	120	120.2	118.2	119.6	204621	119.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220322	244	259.5	244	251.85	1194083	251.85	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220322	145	146.15	142.7	143.45	12817516	143.45	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20220322	3.95	4.25	3.9	4.05	483638	4.05	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220322	2995.7	2995.7	2880.1	2941.85	13014	2941.85	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220322	65.85	65.85	61.9	62.65	60460	62.65	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20220322	52.7	52.8	51.05	52.1	12258	52.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220322	349.75	354.4	341.05	347.75	3630	347.75	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220322	736.9	756	721.1	724.7	113834	724.7	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220322	106	106.2	102	102.95	97530	102.95	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220322	220	259.25	213.4	259.25	650502	259.25	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220322	10.25	10.75	9.8	9.8	2145107	9.8	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220322	134.5	135.5	130	132.35	17505	132.35	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220322	1.35	1.35	1.35	1.35	0	1.35
GARFIBRES.NSE	Garware Technical Fibres Limited	20220322	2740	2740	2680	2706	10059	2706	down	down	correct
GATI.NSE	Gati Limited	20220322	153.05	156.8	152.15	155	922910	155	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220322	1.05	1.05	1	1.05	2363101	1.05
GAYAPROJ.NSE	Gayatri Projects Limited	20220322	22.85	22.9	22.15	22.3	820166	22.3	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220322	154.15	158.4	151.8	157.5	63442	157.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220322	69.8	69.95	68.25	69.25	6986	69.25	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220322	34.95	36	34	34.3	82001	34.3	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220322	605	624.9	571	610.65	36502	610.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220322	15.45	15.7	14.65	14.8	602403	14.8	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220322	63.2	65.6	63.2	65.3	352084	65.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220322	63	63.2	61.1	61.95	371747	61.95	down	down	correct
GEPIL.NSE	GE Power India Limited	20220322	146.55	149.4	143.55	147.65	142913	147.65	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220322	340	345.5	330.4	336.2	296184	336.2	down	down	correct
GET&D.NSE	GE T&D India Limited	20220322	93	94.4	91	92.95	75061	92.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20220322	68.5	69.3	66.75	67.9	85674	67.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220322	4.4	4.4	4.4	4.4	0	4.4
GHCL.NSE	GHCL Limited	20220322	542.25	564.15	531	557.3	723024	557.3	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220322	138.9	138.9	135	136.45	99506	136.45	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220322	117.1	117.45	114.85	116.15	367021	116.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220322	66.1	67.95	64.6	65.65	13023	65.65	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220322	4924	5466	4850	4900.35	16547	4900.35	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220322	47.4	47.85	46.45	46.85	97807	46.85	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220322	76.95	76.95	75.55	75.95	141266	75.95	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220322	3.75	3.75	3.75	3.75	0	3.75
GKWLIMITED.NSE	GKW Limited	20220322	583.4	583.4	565	566.7	118	566.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220322	3271	3296	3170	3199.85	194024	3199.85	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220322	1579.9	1610	1551	1564.95	28662	1564.95	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220322	456.85	459.55	444.5	450.05	898723	450.05	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220322	2.75	2.75	2.75	2.75	2446	2.75
GLOBAL.NSE	Global Education Limited	20220322	73.3	73.3	69.65	71.1	15203	71.1	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220322	48.75	49.65	47.6	49.35	6289	49.35	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220322	9.95	10.4	9.5	9.65	2374119	9.65	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220322	1492	1544	1448	1500.25	491160	1500.25	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20220322	465.7	465.7	455.7	456.6	62379	456.6	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220322	667.5	692	660.05	690.25	56660	690.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220322	164	169.9	161.1	162.15	3122103	162.15	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220322	4352	4455.45	4313.25	4410.9	19961	4410.9	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220322	37.5	38.15	36.75	38.05	16687586	38.05	up	up	correct
GNA.NSE	G N A Axles Limited	20220322	541.3	544.5	526	533.95	80591	533.95	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220322	762	808	758.6	799.45	6979862	799.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220322	388	417	385.25	406.15	243274	406.15	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20220322	293	315.35	290	307.5	105396	307.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220322	1065	1100	1048.15	1085.45	52312	1085.45	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220322	15.6	16.81	15.6	16.14	2195830	16.14	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220322	470.1	474	460.8	464.8	129451	464.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220322	720	721	691.25	699.3	2803453	699.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220322	492.5	494	486	487.8	135072	487.8	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220322	1607	1607	1545.25	1578.95	872990	1578.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220322	3.3	3.4	3.15	3.25	313397	3.25	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20220322	390.9	419.7	385.9	416.3	1002970	416.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220322	34.9	35.65	34.3	34.8	71759	34.8	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220322	70.05	71	68.4	69.85	39290	69.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220322	44.96	44.96	44.16	44.32	5629993	44.32	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220322	96.3	101	95.8	96.55	13051	96.55	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220322	164.8	164.8	160.3	162.07	191780	162.07	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220322	44.8	44.95	44.2	44.25	83723	44.25	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220322	76.4	76.55	69.5	76.55	126996	76.55	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20220322	302.05	304	296	298.65	12851	298.65	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220322	938	938	910.15	928.3	7980	928.3	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20220322	384.4	401	375	388.95	1114519	388.95	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220322	83.45	83.65	81.6	82.1	282923	82.1	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220322	73.45	74.2	71.5	73.45	18107	73.45
GRANULES.NSE	Granules India Limited	20220322	313.75	315.5	308.5	312.45	1093818	312.45	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220322	494.5	526.7	491.1	515.15	3850989	515.15	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20220322	1569.45	1590.95	1525.1	1582.5	1013736	1582.5	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220322	57.75	57.8	56.5	56.8	61101	56.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220322	352	355	344	345.65	40929	345.65	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220322	190.5	191.95	183.55	187	3803657	187	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220322	364.5	373.05	363.9	368.05	15408	368.05	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220322	577	594.4	560.5	568.35	477099	568.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220322	187.7	193	186.5	191.7	246426	191.7	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20220322	14.55	14.9	13.65	14.9	4990445	14.9	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220322	1802.2	1828	1781.1	1806.25	39903	1806.25	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220322	1455	1466.25	1431.1	1442.6	72929	1442.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220322	1093	1093	999	1026.85	1991	1026.85	down	down	correct
GRPLTD.NSE	GRP Limited	20220322	1390.25	1410	1372.1	1390.05	1585	1390.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220322	232	238.7	230.35	234.65	131121	234.65	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220322	41.9	41.9	41	41.4	69981	41.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220322	149.4	153.15	146.25	150.4	7541528	150.4	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220322	272	272.6	262.55	268.3	888877	268.3	down	down	correct
GSS.NSE	GSS Infotech Limited	20220322	107.9	111.35	106	109.95	51940	109.95	up	up	correct
GTL.NSE	GTL Limited	20220322	13.05	13.1	12.15	12.6	1263313	12.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220322	1.65	1.65	1.6	1.6	55095763	1.6	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220322	170.6	183.6	168.5	182.75	236429	182.75	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220322	242	245.9	240	241.75	151282	241.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220322	742.6	759.8	732.3	756	383686	756	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220322	211.9	211.95	208	209.75	3511	209.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220322	503.6	506.6	487.2	491.9	1512778	491.9	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220322	38.55	38.55	35.6	36.3	9519	36.3	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220322	447.25	447.25	436.5	439.9	47973	439.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220322	51.8	51.9	50.05	50.95	59317	50.95	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220322	379.8	392.05	379.75	392.05	172569	392.05	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220322	1447	1447	1398.05	1414.75	569579	1414.75	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220322	1148	1152.95	1118.25	1136.6	307241	1136.6	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220322	143.05	145.35	142.1	143.5	41552	143.5	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220322	19.05	19.05	18.7	18.8	2290052	18.8	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220322	1202	1204.2	1178.75	1196.05	16685	1196.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20220322	1139.95	1144	1096	1124.95	1207877	1124.95	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220322	3.05	3.05	2.85	3	83667	3	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220322	360.4	365	355	363.23	1868	363.23	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220322	67.45	67.6	64.6	65.65	1068169	65.65	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220322	46.2	50.8	46.2	49.6	8186	49.6	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220322	16.45	16.8	16.25	16.5	8988984	16.5	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220322	269.6	269.6	264.25	265.7	121482	265.7	down	down	correct
HCL.NSE	INSYS	20220322	19.65	20.05	19.55	19.65	271528	19.65
HCLTECH.NSE	HCL Technologies Limited	20220322	1170	1181.75	1162.3	1176.4	4516870	1176.4	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220322	2398	2420	2355.55	2402.75	6357856	2402.75	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220322	2152.85	2166.85	2121	2160.35	277448	2160.35	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220322	1481.3	1498	1457.2	1494.15	5230907	1494.15	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220322	523.5	530.5	516.5	529.3	3457606	529.3	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220322	45.98	45.98	45.3	45.39	356058	45.39	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220322	184.5	185.99	182.46	185.57	13253	185.57	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220322	621.99	622.99	609.5	622.46	8629	622.46	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220322	7.75	7.75	7.75	7.75	430105	7.75
HEG.NSE	HEG Limited	20220322	1256.8	1324.8	1252.8	1308.85	833513	1308.85	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220322	193.4	196	190.35	194.9	158495	194.9	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220322	123.7	124.8	120.9	122.3	1246685	122.3	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220322	660	661.7	641	643.7	67085	643.7	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220322	139.3	141.2	138	138.95	26329	138.95	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220322	336.45	341.65	331.6	338.55	80680	338.55	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220322	2405	2435	2345.05	2423.65	470208	2423.65	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220322	2499	2564.2	2426.35	2498.9	29855	2498.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220322	160.9	162.05	154.15	156.15	54093	156.15	down	down	correct
HFCL.NSE	HFCL Limited	20220322	74	74.15	72.25	73	6516547	73	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220322	584.9	591.85	570.05	573.45	103859	573.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220322	1100	1179.95	1086	1151.45	180808	1151.45	up	up	correct
HIKAL.NSE	Hikal Limited	20220322	416	417.85	400	404.55	101496	404.55	down	down	correct
HIL.NSE	HIL Limited	20220322	3980	3980	3844.55	3879.6	12229	3879.6	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220322	29.1	29.3	28.25	29.15	15898	29.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220322	162.05	162.95	157.35	158.9	366976	158.9	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220322	599.8	602.85	587.2	593.45	7490300	593.45	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220322	280.35	283.65	279	281.65	19128	281.65	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220322	72	72	68.3	70.6	32339	70.6	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220322	117.7	120	116.5	118.2	4837292	118.2	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220322	12.1	12.15	11.85	12	460919	12	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220322	13.35	13.35	13.35	13.35	42402	13.35
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220322	223	228.8	218.9	223.1	1741238	223.1	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220322	274.65	285.9	274.65	280.15	8527328	280.15	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220322	2053.75	2053.75	1969	1993.5	5356303	1993.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220322	313.25	315	311.45	313	1178316	313	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220322	185.6	188.35	182.1	183.7	43718	183.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220322	127.4	146.8	126.45	138.4	522324	138.4	up	up	correct
HITECH.NSE	Hi	20220322	523.3	523.3	509.05	516.9	27099	516.9	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220322	245	249.55	240.05	245.35	8887	245.35	up	up	correct
HITECHGEAR.NSE	The Hi	20220322	218.55	224.85	215.05	216.4	7729	216.4	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220322	5723.65	5862.4	5656.5	5765.2	5448	5765.2	up	up	correct
HLVLTD.NSE	HLV Limited	20220322	9.5	9.7	9.15	9.3	356880	9.3	down	down	correct
HMT.NSE	HMT Limited	20220322	28	28.8	26.9	27.5	23887	27.5	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220322	67.5	67.5	65.5	65.8	61639	65.8	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220322	1980	1980	1905	1922.05	3844	1922.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220322	306	308.56	299.21	303.31	6587	303.31	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220322	720.05	732.6	701.55	722.85	43552	722.85	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220322	39250	39905	39000.85	39328.15	1649	39328.15	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220322	1255	1292	1255	1263.25	2392	1263.25	up	up	correct
HOVS.NSE	HOV Services Limited	20220322	53	53	49	49.85	9545	49.85	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220322	63.75	70.5	62.25	67.35	388363	67.35	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220322	63.95	65.8	63.15	63.5	10997819	63.5	down	down	correct
HSIL.NSE	HSIL Limited	20220322	309.8	309.8	303.3	305.9	98607	305.9	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220322	31.75	32.95	30.9	31.55	766635	31.55	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220322	48.9	49.5	45.5	45.65	186328	45.65	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220322	35.45	35.65	35.15	35.4	1321105	35.4	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220322	165	166.65	161	162.25	114982	162.25	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220322	108.5	108.5	103.35	105.4	10105504	105.4	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220322	157.3	157.45	152.6	154.45	8528232	154.45	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220322	43.5	43.5	42.05	42.55	1747	42.55	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220322	107.95	109	101.2	102.25	79378	102.25	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220322	24.23	24.59	23.85	24.39	123440	24.39	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220322	172.99	172.99	167.39	169.71	85872	169.71	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220322	47.95	48.5	47.47	48.3	549241	48.3	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20220322	708.65	721	699.5	718.2	11761758	718.2	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220322	358.95	363.65	353.09	362.8	23025	362.8	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220322	180	181.28	176.77	180.83	26271	180.83	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220322	1240.65	1253	1224.1	1250.4	388976	1250.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220322	45.35	45.84	45.23	45.38	264237	45.38	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220322	995	1058.36	995	999.99	95751	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220322	135.48	135.48	128.25	134.72	273849	134.72	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220322	111.29	111.46	109.21	110.32	27384	110.32	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220322	187.91	189.99	186.51	189.4	8730	189.4	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220322	185	186.48	183.12	186.29	197677	186.29	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220322	78.5	99	78.5	97.26	21944	97.26	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220322	41.97	41.98	41.02	41.61	28802	41.61	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220322	478	485.8	471	481.75	1100486	481.75	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220322	657.7	657.7	616.04	629.24	1874	629.24	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220322	166.9	168	162.5	164.2	308227	164.2	down	up	incorrect
ICRA.NSE	ICRA Limited	20220322	3794.15	3876.25	3794.15	3851	3083	3851	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20220322	44.95	46.2	43.9	45.3	10651646	45.3	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220322	10.1	10.15	9.95	10.05	104914784	10.05	down	down	correct
IDFC.NSE	IDFC Limited	20220322	60.9	61.45	59.75	60.2	11712378	60.2	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220322	41.9	42	40.3	40.6	52099992	40.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220322	184.55	184.55	178.86	182.62	462	182.62	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20220322	221	222.7	218.45	221.95	4360080	221.95	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20220322	589	589	573.95	582.3	16172	582.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220322	969.95	972.45	922.65	937.7	29437	937.7	down	down	correct
IFCI.NSE	IFCI Limited	20220322	12.2	12.2	12.05	12.1	2092595	12.1	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220322	270	274.95	263.75	272.85	24789	272.85	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220322	361.4	364	356.55	359.95	52424	359.95	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220322	375.55	376.8	368	370.9	2308678	370.9	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220322	713	729.7	703.9	706.9	168573	706.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220322	289.9	293.5	283	286.8	516712	286.8	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220322	94.5	94.5	91.1	93.65	299246	93.65	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220322	1590	1595.1	1552.1	1587	35809	1587	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220322	72.4	72.5	68.35	69.75	1221	69.75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220322	13.65	14.2	13.05	14.05	76629	14.05	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220322	5.2	5.65	5.15	5.65	310229	5.65	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220322	14.35	14.8	13.75	14.1	139255	14.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220322	444	449	437	439.3	201954	439.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220322	790.55	790.55	761	768.95	4301	768.95	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220322	1.6	1.6	1.6	1.6	2150	1.6
INCREDIBLE.NSE	Incredible Industries Limited	20220322	24.8	24.8	23.55	24.65	2553	24.65	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220322	23.55	23.95	23.1	23.35	42118	23.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220322	206	214	205.8	208.75	9132579	208.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220322	209.4	212.85	206.25	211.8	2209950	211.8	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220322	887.95	906.95	873.8	878.8	112356	878.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220322	4439.9	4510	4350	4485	96545	4485	up	up	correct
INDIANB.NSE	Indian Bank	20220322	155	155.9	151.8	154.1	1113478	154.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220322	264.15	275	264.15	270	424	270	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220322	189.05	190.75	186.25	188.05	26970	188.05	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20220322	1810	1851.5	1762.25	1836.25	990082	1836.25	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220322	1556	1599.95	1553.8	1588.1	37297	1588.1	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220322	14	14	14	14	33090	14
INDNIPPON.NSE	India Nippon Electricals Limited	20220322	474.2	474.2	455.25	460.65	36763	460.65	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220322	418	426.2	397.1	401.8	305496	401.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220322	68.8	69.8	66.6	68.7	211929	68.7	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220322	2.85	2.85	2.85	2.85	41934	2.85
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220322	233.5	249	233.5	243.15	111691	243.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220322	219.65	223.15	216	219.6	13735	219.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220322	323.45	323.45	303.15	309.95	3990	309.95	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220322	18.25	20.15	18.25	20.15	231966	20.15	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220322	62.95	63.45	61.85	62.2	93492	62.2	down	down	correct
INDSWFTLAB.NSE	Ind	20220322	67.75	69	66.8	67.3	119002	67.3	down	down	correct
INDSWFTLTD.NSE	Ind	20220322	12.9	12.9	11.9	11.95	13429	11.95	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220322	50.6	51.75	49.7	50.7	314156	50.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220322	916	932	903.6	927.7	2764481	927.7	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220322	210.2	213.05	208.75	211.85	2166509	211.85	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220322	1097.2	1120	1059.85	1103.95	27220	1103.95	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220322	20.75	20.8	20	20.15	6726372	20.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220322	781	781	759.05	771.35	40931	771.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220322	4.35	4.4	4.05	4.05	54661	4.05	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20220322	503.34	510	495.21	508.64	1748	508.64	up	up	correct
INFY.NSE	Infosys Limited	20220322	1850	1890	1839	1887.4	5709382	1887.4	up	down	incorrect
INGERRAND.NSE	Ingersoll	20220322	1574	1670	1545.55	1629.2	156627	1629.2	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220322	436.95	456.3	436.95	442.75	1319579	442.75	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220322	109.55	111.65	108	111.2	467709	111.2	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20220322	638.55	640	625.5	628.8	6256	628.8	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220322	62.65	64.95	62.65	63	100858	63	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20220322	1.7	1.7	1.7	1.7	0	1.7
INTELLECT.NSE	Intellect Design Arena Limited	20220322	807.15	844.5	791	818.7	2549888	818.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220322	76	78.45	75.1	76.7	110201	76.7	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220322	3.6	3.9	3.6	3.8	42229256	3.8	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20220322	18.35	18.35	18.1	18.2	1511834	18.2	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220322	119	121.85	118.5	120.65	20619526	120.65	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220322	401.7	409.5	393	396.4	514782	396.4	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220322	1003.1	1013.5	995.1	999.75	210510	999.75	down	up	incorrect
IPL.NSE	India Pesticides Limited	20220322	283.5	285.1	280.1	282.1	172138	282.1	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220322	224.5	227.9	219.25	226.3	1329074	226.3	up	up	correct
IRCON.NSE	Ircon International Limited	20220322	41.2	41.2	40.85	41.1	687040	41.1	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220322	774	774	752.1	765.8	2670547	765.8	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220322	22.65	22.75	22.2	22.35	7366442	22.35	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220322	182.9	193.95	181.8	189.25	63721	189.25	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220322	647	673.9	632	669.75	442019	669.75	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220322	204.5	204.5	190	191.15	71455	191.15	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220322	569.85	576	560	564.7	33431	564.7	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220322	57.15	57.15	54.7	55	55570	55	down	up	incorrect
ITC.NSE	ITC Limited	20220322	244.55	250.75	243.55	249.75	36945426	249.75	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220322	346.05	351.65	341.75	346.05	16658	346.05
ITDCEM.NSE	ITD Cementation India Limited	20220322	65.55	65.95	64.5	64.8	509506	64.8	down	down	correct
ITI.NSE	ITI Limited	20220322	101.5	102.75	100.25	101.05	181277	101.05	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20220322	6.9	7.15	6.65	6.95	251995	6.95	up	up	correct
IVP.NSE	IVP Limited	20220322	161.35	165.4	161	163.35	23812	163.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220322	1821.96	1880.65	1821.96	1880.65	6	1880.65	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20220322	751.95	751.95	680.5	709.15	1103	709.15	down	down	correct
IZMO.NSE	IZMO Limited	20220322	86.95	89.9	85.2	88.15	64393	88.15	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220322	34.7	35.05	34.3	34.7	1011223	34.7
JAGRAN.NSE	Jagran Prakashan Limited	20220322	65	65.4	64.1	65.05	141355	65.05	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220322	293.4	308.35	291.4	301.85	454208	301.85	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220322	46.4	47	45	46.4	52861	46.4
JAICORPLTD.NSE	Jai Corp Limited	20220322	112.5	113.4	111.05	112.75	865036	112.75	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220322	2.6	2.6	2.6	2.6	410	2.6
JAIPURKURT.NSE	Nandani Creation Limited	20220322	67.9	67.9	62.05	62.35	10222	62.35	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220322	101.7	105	101.1	102.65	725299	102.65	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20220322	546	549.8	539.95	540.5	19682	540.5	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220322	224.1	228	222.75	224.75	30630	224.75	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220322	159.35	162.2	153.55	160.7	28816	160.7	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220322	25.25	25.45	24.1	24.45	28414	24.45	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220322	97.6	97.6	95.75	96.4	31895	96.4	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220322	1600	1613	1577.05	1599.3	409842	1599.3	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220322	16.1	16.1	15.1	15.2	452718	15.2	down	down	correct
JBMA.NSE	JBM Auto Limited	20220322	455.95	462.9	447.5	452.8	83700	452.8	down	down	correct
JCHAC.NSE	Johnson Controls	20220322	1912.55	1943.2	1901.25	1906.7	8007	1906.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220322	88.65	90.3	86.05	86.95	42902	86.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220322	24	24	23.2	23.45	86761	23.45	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220322	0.95	0.95	0.95	0.95	0	0.95
JINDALPHOT.NSE	Jindal Photo Limited	20220322	270	270	257.1	260.15	87332	260.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220322	1206.9	1210.75	1155.8	1163.25	156331	1163.25	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20220322	93.65	94.25	91.85	92.45	773344	92.45	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220322	489.45	497.75	483	493.1	5845218	493.1	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20220322	3.7	3.7	3.7	3.7	0	3.7
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220322	246.95	264.7	242.05	264.7	1190425	264.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220322	312.5	313.75	306	309.7	58393	309.7	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220322	21.2	21.7	21.05	21.3	21983	21.3	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220322	41.65	43.1	41.35	42	2779990	42	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220322	124.3	124.3	116.2	122.1	33975	122.1	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20220322	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220322	2459.9	2459.9	2332.05	2382.9	436710	2382.9	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220322	170.05	174.5	168.25	169.75	147125	169.75	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220322	431	431	417.25	422	184958	422	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220322	315.05	324.9	305.95	316.45	2299605	316.45	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220322	109.3	109.3	106.95	107.45	617551	107.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220322	67.5	69.65	66.6	68.25	21397	68.25	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220322	84.8	84.8	82.5	83.35	99478	83.35	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220322	67.2	67.8	65.1	66.65	1279548	66.65	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220322	1.95	1.95	1.95	1.95	0	1.95
JOCIL.NSE	Jocil Limited	20220322	166.5	168.9	160.05	161.35	21100	161.35	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220322	8.75	9.05	8.5	8.75	12950934	8.75
JPINFRATEC.NSE	Jaypee Infratech Limited	20220322	3.15	3.3	3.15	3.25	4512475	3.25	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220322	237	243.4	223.3	226.1	19085	226.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220322	7	7.05	6.9	6.95	25864257	6.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220322	189.25	191.85	185.7	187.5	1096232	187.5	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220322	361.85	370	357.5	361.8	179275	361.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220322	304.7	306	300	301.15	166238	301.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220322	4212.85	4220.9	4104.05	4168.2	1554	4168.2	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220322	32.9	33.25	32.3	32.5	1529671	32.5	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220322	678.85	699.9	677.45	696.5	4811589	696.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220322	74.4	75.8	73.4	74.6	62259	74.6	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220322	2549	2640	2482	2621.35	1601024	2621.35	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20220322	504.05	504.5	476.2	498.2	11167	498.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220322	508.5	511.7	501.8	504.55	443695	504.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220322	449.75	450	438	440.35	237919	440.35	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220322	463.7	463.7	402.15	427.76	122239	427.76	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220322	764.4	764.4	745.1	749.4	221112	749.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220322	144.35	145.45	144.1	144.75	103090	144.75	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220322	18.2	18.55	17.5	18.1	193608	18.1	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220322	474.95	485	465.05	473.5	41163	473.5	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220322	1068.35	1068.35	1014.1	1043.65	307205	1043.65	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220322	223	225	219.25	221.25	21168	221.25	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220322	375	376.6	368.1	371.6	66991	371.6	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220322	175.25	180.95	173.25	177	559	177	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220322	60.5	62	60.4	61.25	618761	61.25	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220322	61.2	68	60.15	66.6	736177	66.6	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220322	235.2	238	228.7	230.6	191407	230.6	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220322	21.6	21.6	20.9	20.9	31413	20.9	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220322	131.9	132	126.15	129.6	26568	129.6	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220322	128.55	128.8	121.15	125.8	65362	125.8	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220322	467.9	469.05	450.95	458.1	124953	458.1	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220322	100.7	104.6	98.7	99.9	1898	99.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220322	32.05	33.95	31.95	32.85	1568	32.85	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220322	46.8	46.85	45.5	46.05	2249576	46.05	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220322	4.65	4.7	4.3	4.4	84184	4.4	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220322	10.3	10.8	9.8	10.8	16828	10.8	up	up	correct
KAYA.NSE	Kaya Limited	20220322	368.8	368.8	352	355.9	17663	355.9	down	down	correct
KCP.NSE	The KCP Limited	20220322	119.95	120.75	118	119.2	159383	119.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220322	27.45	27.85	27.2	27.3	341156	27.3	down	down	correct
KDDL.NSE	KDDL Limited	20220322	910	910	866.3	870.7	5102	870.7	down	down	correct
KEC.NSE	KEC International Limited	20220322	407	409.75	397.15	398.45	253742	398.45	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220322	27.1	27.35	25.6	26.35	247903	26.35	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220322	18.9	18.9	18.2	18.6	28052	18.6	down	down	correct
KEI.NSE	KEI Industries Limited	20220322	1155	1159	1100	1144.1	116561	1144.1	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220322	90	91.45	89.1	89.85	398863	89.85	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20220322	2228	2272.35	2170	2222.1	15500	2222.1	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220322	149.8	149.8	142.35	143.25	19218	143.25	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220322	52.95	52.95	51.05	51.75	538092	51.75	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220322	109.95	109.95	106.05	106.9	10346	106.9	down	down	correct
KHADIM.NSE	Khadim India Limited	20220322	232.85	236	223.85	227.6	120613	227.6	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220322	134	135.8	127.65	131.05	551611	131.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220322	35.3	37	35.3	36	2558	36	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20220322	19.25	20.9	19.25	19.4	2906	19.4	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20220322	1652.55	1670.95	1590.1	1613.6	1564	1613.6	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220322	178.25	182.85	177	177.85	4231	177.85	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220322	1350	1356.5	1342.8	1348.45	25092	1348.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220322	1111	1160	1052.65	1140.35	19781	1140.35	up	up	correct
KIOCL.NSE	KIOCL Limited	20220322	230.25	231.35	226.35	228.8	44074	228.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220322	525.9	533.3	520	526.35	94956	526.35	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220322	215.15	221.95	210.25	213.3	322711	213.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220322	301.4	311.35	295.3	299.05	50941	299.05	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220322	145.75	145.95	141.7	142.2	179287	142.2	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220322	1609.7	1627.2	1580	1606.65	5333	1606.65	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220322	237.25	248.25	236.3	245.3	492630	245.3	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220322	204.1	209	204.1	207.45	54248	207.45	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220322	33	33.7	32.7	33.05	555016	33.05	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220322	279.8	283.15	278.65	281.75	242944	281.75	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220322	63.55	64.3	61.35	62.85	104325	62.85	down	down	correct
KOLTEPATIL.NSE	Kolte	20220322	284	297.4	278.2	285.75	287333	285.75	up	up	correct
KOPRAN.NSE	Kopran Limited	20220322	298.35	304	295.6	300.65	216576	300.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220322	1777.1	1813.6	1755.35	1807.85	3397456	1807.85	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220322	362.64	368.52	357.44	366.77	126727	366.77	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220322	181	183	179.78	182.83	52729	182.83	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220322	102.92	102.92	97.5	98.74	7905	98.74	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220322	265.7	265.7	259.7	264.21	15699	264.21	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220322	40	40.4	39	39.5	236277	39.5	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220322	96.5	99.9	94.45	97.3	178319	97.3	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220322	151	152	144.85	149.75	23051	149.75	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220322	441	465	437.55	440.75	55901	440.75	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220322	594.95	608.7	583	601	2576748	601	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220322	629.7	632.2	617.3	627.15	107373	627.15	down	down	correct
KRBL.NSE	KRBL Limited	20220322	207.35	209.8	205.35	208.9	292779	208.9	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220322	154.6	155.85	151.5	152.35	16839	152.35	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20220322	5.6	5.8	5.45	5.45	113720	5.45	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220322	251.6	254	233.1	239.75	100555	239.75	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220322	539	541	528	530.25	60202	530.25	down	down	correct
KSB.NSE	KSB Limited	20220322	1194	1309	1180.6	1237.7	597232	1237.7	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20220322	551.5	552.05	544	546.3	66642	546.3	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220322	303.95	309.35	303.95	305.7	30066	305.7	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220322	58.1	58.4	57	58.05	641798	58.05	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220322	88.35	88.35	85.55	87.1	56173	87.1	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220322	72.2	75.5	71.1	75.1	20021497	75.1	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220322	6.2	6.35	6.1	6.35	6376	6.35	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220322	2659.45	2669.95	2595.1	2652.6	237594	2652.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220322	89.2	96	89.2	95.05	23605	95.05	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220322	362.9	387.45	361.6	366.85	513431	366.85	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220322	44	44.8	43.5	44	101405	44
LAURUSLABS.NSE	Laurus Labs Limited	20220322	593	599	586.65	594.05	1492679	594.05	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220322	10020	10790	10020	10593.75	17044	10593.75	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220322	53.1	54.6	52.45	54.2	4509459	54.2	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220322	97.95	101.2	96.3	99.2	493	99.2	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220322	573.05	581.9	562.05	570.7	54649	570.7	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220322	11.45	11.95	11.2	11.65	51963	11.65	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20220322	27.8	28	27	27.25	87825	27.25	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220322	147	154.55	146.1	148.55	115594	148.55	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220322	359.6	371.2	353.4	366.8	4826254	366.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220322	22.65	22.65	22.01	22.38	22796	22.38	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220322	186.05	189.99	182.59	185.72	17303	185.72	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20220322	621.5	621.5	613.01	619.64	691	619.64	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220322	183.76	186	180.1	184.9	6765	184.9	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220322	309.4	311.95	304.7	306.7	30986	306.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220322	339.9	340.7	331.1	338.25	68444	338.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220322	3350	3440	3310.3	3332.7	300162	3332.7	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220322	1003.16	1003.16	999.35	999.99	1108879	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220322	1000	1000.01	999.99	1000	41964	1000
LODHA.NSE	Macrotech Developers Limited	20220322	1117.7	1123.9	1054.35	1064.4	408479	1064.4	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220322	81.6	83.5	80.05	80.6	104970	80.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220322	61	61	58.75	59	2048	59	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220322	145.3	150	145	147.6	10767	147.6	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20220322	8.85	8.85	8.2	8.3	52016	8.3	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220322	14.4	15.9	14.4	15.85	2997261	15.85	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220322	1756.3	1777	1721.15	1774.05	3986030	1774.05	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220322	6000	6150	5960.05	6117.55	249080	6117.55	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220322	4802.4	4891.65	4720.05	4878.55	235956	4878.55	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220322	939.55	941	911.2	921.9	9977	921.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220322	171	178.25	168.8	176.95	95274	176.95	up	up	correct
LUPIN.NSE	Lupin Limited	20220322	758.15	765.6	750.65	757.25	1261865	757.25	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220322	2380	2389.1	2340	2347.15	39999	2347.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220322	420.6	423.8	417.55	420.3	316323	420.3	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220322	136.05	142	133.2	141.6	117289	141.6	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220322	7.25	7.25	6.65	6.85	23524	6.85	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220322	783	789.05	769	785.6	5436875	785.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220322	156	160.9	155.5	160.4	4440919	160.4	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220322	137	148.6	136.25	148.6	211630	148.6	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220322	205	208.75	205	206.15	4355	206.15	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220322	52.4	55.25	52	54.3	59057	54.3	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220322	7.2	7.6	7.2	7.35	40949	7.35	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20220322	37.3	43.8	37.3	43.8	7803570	43.8	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220322	337.8	342.05	330.05	339.05	48069	339.05	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220322	13	13.45	12.4	12.4	212482	12.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220322	17.9	17.95	17.75	17.85	2426450	17.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220322	89.3	93.3	88.7	90	4758	90	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220322	74.4	74.4	70.2	70.85	19460	70.85	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220322	99	99.9	97	97.75	73569	97.75	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220322	80	93.7	77	86.55	320894	86.55	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220322	174.45	178	170.35	170.95	247668	170.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220322	321	321.5	312	317.2	90796	317.2	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20220322	443	443	426	428.8	65264	428.8	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220322	3451	3474.95	3421	3454.6	7300	3454.6	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220322	587	598.7	576	580.25	447558	580.25	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220322	1438	1445	1405.45	1430.2	112169	1430.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220322	33.8	35.8	33.8	34.1	108710	34.1	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220322	176.84	179.18	176.1	178.77	7634	178.77	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220322	26.7	26.95	25.1	25.65	27308	25.65	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220322	31	31	30	30	27900	30	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220322	76.4	78.3	73.75	76.1	124684	76.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220322	44.95	47.35	44.75	46	249782	46	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20220322	107.9	112.35	107	110.75	818763	110.75	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220322	116.55	117.6	114.2	116.65	6702761	116.65	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220322	112.9	115.15	110.5	111.3	71486	111.3	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220322	80.85	85.4	80.55	83.55	1623450	83.55	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220322	383	391.85	380	383.05	21676	383.05	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20220322	86	87.2	83.15	85.45	261354	85.45	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220322	107.9	108.95	104.55	108.15	318486	108.15	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220322	15.85	15.9	15.15	15.55	4807	15.55	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220322	89.2	89.45	87.55	88.4	25368	88.4	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220322	103	106.6	102.05	105.35	13544	105.35	up	up	correct
MARICO.NSE	Marico Limited	20220322	505	505	486.5	492.1	1143012	492.1	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220322	30.5	31.5	30	30.15	194804	30.15	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220322	48.65	49.4	48.5	48.9	728166	48.9	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20220322	7714.95	7809	7536.65	7766.65	1093502	7766.65	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220322	555.7	570.95	548.45	552.85	81070	552.85	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20220322	29.4	32.4	29.4	29.4	573	29.4
MASTEK.NSE	Mastek Limited	20220322	3030	3074	2975	3029.8	65801	3029.8	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20220322	694.95	695.2	677	687.45	14100	687.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220322	154	162.4	149.75	158.85	1140822	158.85	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220322	338.95	342.1	326.15	328.25	1592992	328.25	down	up	incorrect
MAXIND.NSE	Max India Limited	20220322	74.95	75.2	74.25	74.5	52751	74.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220322	105.1	106.25	102.15	104.6	253981	104.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220322	374.75	388	373.35	382.05	82087	382.05	up	up	correct
MAZDA.NSE	Mazda Limited	20220322	489.25	496	478	489.25	6992	489.25
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220322	249.95	253.8	246.65	251.45	195821	251.45	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220322	402.5	405	392.45	405	35854	405	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220322	7	7	6.6	6.6	203089	6.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220322	29.85	30	28.45	28.7	77540	28.7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220322	92.65	92.65	92.65	92.65	0	92.65
MCDOWELL.NSE	N	20220322	904.5	918.2	886.2	916.15	1029613	916.15	up	up	correct
MCL.NSE	Madhav Copper Limited	20220322	34.1	34.5	33.3	33.3	57530	33.3	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220322	23.2	23.25	22.25	22.7	1289839	22.7	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220322	1446	1448.65	1410	1419.5	486754	1419.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220322	48	50.85	48	50.15	467087	50.15	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220322	4.1	4.15	4.1	4.1	6957	4.1
MENONBE.NSE	Menon Bearings Limited	20220322	82.1	83.2	80	82.6	46550	82.6	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220322	19.3	19.75	18.6	19.1	354799	19.1	down	down	correct
MERCATOR.NSE	Mercator Limited	20220322	2.2	2.25	2.15	2.15	389191	2.15	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220322	5.8	5.8	5.4	5.55	14907	5.55	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20220322	2011	2011.35	1925	2002.85	186681	2002.85	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220322	945.2	976.55	937.5	976.55	117184	976.55	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220322	782.6	794	769.15	784.05	577994	784.05	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220322	225	226.9	219.25	221.6	130769	221.6	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20220322	769	769	746.35	753.05	334753	753.05	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220322	213.8	238	213	233.25	4817839	233.25	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220322	169	169.9	165.25	168.25	323411	168.25	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220322	196	201	195.3	199.1	406882	199.1	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220322	1004.9	1007.75	980.2	986.45	167652	986.45	down	up	incorrect
MINDSPACE.NSE	RR	20220322	345.8	350	341.01	348.61	104083	348.61	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20220322	124	126.7	120.2	122.3	32840	122.3	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220322	3956	4045	3956	4034.4	422680	4034.4	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220322	21.55	21.55	20.7	20.8	627468	20.8	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220322	158.4	169	157.2	166.8	1207849	166.8	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220322	17.05	17.6	16.2	16.3	26949	16.3	down	down	correct
MMFL.NSE	M M Forgings Limited	20220322	881.55	898	852.6	892.85	15087	892.85	up	up	correct
MMP.NSE	MMP Industries Limited	20220322	196	220	196	211.3	388147	211.3	up	down	incorrect
MMTC.NSE	MMTC Limited	20220322	46.7	47	45.8	46.05	1680588	46.05	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220322	68.75	71.9	67	68.35	1037	68.35	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220322	70.85	72.8	69.55	71.3	38378	71.3	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20220322	21.75	21.75	19.55	19.8	110837	19.8	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220322	7.05	7.05	7.05	7.05	0	7.05
MOIL.NSE	MOIL Limited	20220322	171.75	174.95	171.75	173	202149	173	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220322	17.7	17.7	16.8	17.1	115240	17.1	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20220322	97	107.35	96.5	105.5	3208776	105.5	up	up	correct
MOLDTECH.NSE	Mold	20220322	86	87.15	82.95	84.65	54775	82.95	down	down	correct
MOLDTKPAC.NSE	Mold	20220322	706.65	730	706.65	715.7	15506	715.7	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220322	115.65	115.65	106.1	109.25	2247449	109.25	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220322	508.85	508.85	495.05	499.15	25280	499.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220322	24.7	24.85	24	24.85	15291	24.85	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220322	41	41.1	40.05	40.2	701233	40.2	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220322	133.5	136.7	131.05	136.4	8101170	136.4	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220322	866	875	855	860.6	87526	860.6	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220322	27.4	28.5	27.25	28.2	1772	28.2	up	up	correct
MPHASIS.NSE	Mphasis Limited	20220322	3103.9	3199	3095.55	3186.65	655289	3186.65	up	up	correct
MPSLTD.NSE	MPS Limited	20220322	647	647	615.55	620.25	23161	620.25	down	down	correct
MRF.NSE	MRF Limited	20220322	67248.9	67300	65900	67096.6	9663	67096.6	down	down	correct
MRO.NSE	TEK	20220322	51	51.7	48	48.4	4894	48.4	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220322	41.55	43.8	41.55	42.5	3719008	42.5	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20220322	11.7	11.75	11.2	11.3	668374	11.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220322	313.5	315	308.1	310.1	188599	310.1	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220322	1990	2000	1940.05	1978.2	59393	1978.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220322	9.05	9.1	8.85	8.95	79263	8.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220322	23.75	23.95	23.1	23.5	1289482	23.5	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220322	27.95	27.95	27.95	27.95	0	27.95
MUKANDLTD.NSE	Mukand Limited	20220322	131.65	131.65	126.85	128.15	164857	128.15	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20220322	42.9	43.8	41.3	42.3	28790	42.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220322	47	47.25	46	46.4	94436	46.4	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220322	107.95	109.8	105.3	106.1	60991	106.1	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220322	26.1	26.35	25.65	26.1	35567	26.1
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220322	278.5	281.65	272.05	274.4	27994	274.4	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220322	1350	1375	1340.1	1369	476254	1369	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220322	81	85	81	84.35	201463	84.35	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220322	13.2	13.6	12.9	13.25	2349794	13.25	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220322	11.4	11.4	10.65	11.2	7626	11.2	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220322	34.7	37.45	34.7	37.2	13172	37.2	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220322	600.2	618.9	595	603.85	43540	603.85	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220322	168.8	178	165.05	174.5	163863	174.5	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220322	585	596	570.05	590.4	140247	590.4	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220322	517	524	517	522.15	9056	522.15	up	up	correct
NAM.NSE	INDIA	20220322	333.7	338.6	330.1	334.8	332315	334.8	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20220322	812	818.05	797	799.35	430540	799.35	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220322	229.95	236.3	227.8	232.4	78021	232.4	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220322	124	126	121.7	122.2	23499881	122.2	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220322	4.45	4.45	4.45	4.45	0	4.45
NAUKRI.NSE	Info Edge (India) Limited	20220322	4655.95	4791.95	4560.3	4760.45	663502	4760.45	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220322	4125	4135	3985.05	4062.35	132738	4062.35	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220322	35.8	35.8	34.6	34.85	246324	34.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220322	91.95	94.6	91	92.55	871124	92.55	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220322	1784.7	1784.7	1755	1775.75	53202	1775.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220322	38.85	39.05	37.85	38.75	5630551	38.75	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220322	2290	2300	2250	2260	105	2260	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220322	122.95	124.4	121	123.15	294112	123.15	up	up	correct
NCC.NSE	NCC Limited	20220322	61.8	61.9	60.35	60.55	2619947	60.55	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220322	176.95	176.95	171.2	173.6	165581	173.6	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220322	1373.35	1373.35	1301	1304.85	220	1304.85	down	down	correct
NDL.NSE	Nandan Denim Limited	20220322	56.67	58.73	55.6	58.13	881769	58.13	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220322	402.9	402.9	386.55	391.8	63944	391.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220322	231.1	238.6	231.1	238.6	604157	238.6	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220322	29	31.45	27.7	31.45	3433228	31.45	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220322	27.6	28.25	27.3	27.55	229612	27.55	down	down	correct
NELCAST.NSE	Nelcast Limited	20220322	67.5	68.3	66.1	66.95	126267	66.95	down	up	incorrect
NELCO.NSE	Nelco Limited	20220322	669.9	669.9	644.1	649.85	26049	649.85	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20220322	1670	1687	1638.95	1664.85	17148	1664.85	down	down	correct
NESCO.NSE	Nesco Limited	20220322	515.5	533	515	528.75	64418	528.75	up	up	correct
NETF.NSE	Tata Mutual Fund	20220322	180.99	180.99	175.45	178.27	1093	178.27	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220322	74.4	78	70.9	73.47	129477	73.47	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220322	45.46	45.46	44.5	45.24	5708	45.24	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220322	22.48	22.63	22.47	22.6	10912	22.6	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220322	177	181	177	180.47	4086	180.47	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220322	96.6	100.74	96.6	100.58	2485	100.58	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220322	79.3	83.1	79.1	83.1	1648768	83.1	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220322	1160	1193.1	1146.15	1153.55	60231	1153.55	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220322	520	520.9	506.95	512.4	70050	512.4	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220322	4.8	4.8	4.8	4.8	4979	4.8
NFL.NSE	National Fertilizers Limited	20220322	51.95	53.5	51.55	53.1	1566021	53.1	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220322	225	225	209.35	212.2	10866	212.2	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220322	686	695.9	674	681.85	79802	681.85	down	down	correct
NHPC.NSE	NHPC Limited	20220322	28	28.1	27.8	27.85	2685177	27.85	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220322	118.25	118.95	115.6	115.95	453243	115.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220322	21.6	21.65	20.45	21.1	19000	21.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220322	189	193.75	184.2	187.34	2606331	187.34	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20220322	526	598.2	526	584.45	13906607	584.45	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220322	6.65	6.65	6.35	6.4	272059	6.4	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220322	4.6	4.7	4.55	4.55	191718	4.55	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220322	2228.55	2228.7	2153.5	2183.05	7204	2183.05	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220322	419	419.55	404.95	408.95	6649	408.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220322	31.9	32	30.35	30.6	27553	30.6	down	down	correct
NITCO.NSE	NITCO Limited	20220322	25.8	25.8	24.8	25.25	20419	25.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220322	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220322	267.9	271	264	267.8	91139	267.8	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20220322	69.5	70.8	67.5	67.8	1016	67.8	down	down	correct
NKIND.NSE	N.K Industries Limited	20220322	35.25	35.25	35.25	35.25	207	35.25
NLCINDIA.NSE	NLC India Limited	20220322	62.55	62.9	61.55	62.2	1307057	62.2	down	down	correct
NMDC.NSE	NMDC Limited	20220322	152.8	154.75	150.6	151.65	7452076	151.65	down	down	correct
NOCIL.NSE	NOCIL Limited	20220322	220.05	220.9	216	216.65	443262	216.65	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220322	8.25	8.3	8	8	72140	8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220322	6.85	7.1	6.85	6.85	350	6.85
NOVARTIND.NSE	Novartis India Limited	20220322	623.15	655.55	622.1	642.25	27331	642.25	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220322	185	185.7	181	185.69	1473	185.69	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20220322	271.45	276.85	266	270.3	44571	270.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220322	119.9	119.9	117.05	117.6	107904	117.6	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20220322	1590	1601.95	1567.5	1581.5	622	1581.5	down	down	correct
NTL.NSE	Neueon Towers Limited	20220322	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220322	133.3	134.15	131.75	132.85	10343712	132.85	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220322	440.7	450.45	440.7	444.25	26706	444.25	up	up	correct
NURECA.NSE	Nureca Limited	20220322	1411	1420	1383.05	1410.05	12265	1410.05	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220322	381	389	375.15	383.95	1263781	383.95	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220322	432.85	442.35	424	426.45	10351	426.45	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20220322	679	804.35	670.65	784.2	431732	784.2	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220322	914	917.95	888.65	913.55	1403285	913.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220322	830	849.7	818.5	838.5	11707	838.5	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220322	3549	3610.2	3538.55	3597.3	129177	3597.3	up	up	correct
OIL.NSE	Oil India Limited	20220322	238	243.45	229	230.35	3100689	230.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220322	10.3	10.35	9.7	9.8	33664	9.8	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220322	662	668.75	650.05	657.75	69228	657.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220322	47	47.85	46.05	47.1	12187	47.1	up	up	correct
OMAXE.NSE	Omaxe Limited	20220322	85.65	89.8	85.25	88.2	413184	88.2	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20220322	45.7	45.9	43.9	44.9	105961	44.9	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220322	34.5	36	33.75	35.4	73966	35.4	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220322	12.6	13	12.25	12.3	21878	12.3	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220322	11	11.55	11	11.2	67014	11.2	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220322	176.2	181.25	173.8	175.45	39742745	175.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220322	122.7	124.45	119.5	120.95	866995	120.95	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220322	325.05	344.65	325.05	334.6	20274	334.6	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220322	313.45	316	305.5	307.9	53004	307.9	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220322	2.4	2.4	2.4	2.4	0	2.4
ORBTEXP.NSE	Orbit Exports Limited	20220322	128	147.7	127.7	144.55	1831784	144.55	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220322	285.5	287.65	278.3	283.65	25671	283.65	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220322	35.3	35.3	34	34.9	157454	34.9	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20220322	28.05	28.4	27.65	28	76313	28	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220322	11.9	11.9	11.2	11.2	43143	11.2	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220322	520	531.85	511.4	520.15	34532	520.15	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220322	152.75	154.25	151.4	153.7	1115631	153.7	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220322	315.75	317.35	312.05	315.1	99177	315.1	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220322	58.65	60.8	57.7	59.25	643756	59.25	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220322	72.1	72.1	70.3	71.2	7634	71.2	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220322	34.1	35.2	33.45	33.9	2706899	33.9	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220322	2784.3	2784.3	2715	2734.35	6300	2734.35	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220322	1.3	1.3	1.3	1.3	0	1.3
ORTINLAB.NSE	Ortin Laboratories Limited	20220322	24.5	26	24.5	25.45	50936	25.45	up	up	correct
OSIAHYPER.NSE	SM	20220322	250	252	249	252	1200	252	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220322	28.2	29.1	28.05	28.4	41005	28.4	up	up	correct
PAEL.NSE	PAE Limited	20220322	7.55	7.55	6.85	6.85	155944	6.85	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220322	41826	41955.8	40777	41790.1	23776	41790.1	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220322	639.55	640.85	620	629.5	259636	629.5	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220322	117.45	117.45	107.2	112.2	1660	112.2	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20220322	156.25	164.8	154.3	155.05	32448	155.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220322	182	186	181	183.05	274952	183.05	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220322	52.05	54.9	51.35	52.65	41961	52.65	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220322	284.75	291.7	272.75	287.7	296836	287.7	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220322	164.95	169.3	163	164.4	21607	164.4	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220322	12.2	12.4	11.7	11.8	158356	11.8	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220322	103	103.8	100.1	100.8	425667	100.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220322	14.5	14.75	14.05	14.25	280739	14.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220322	24.45	24.65	23.9	24.5	459637	24.5	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220322	14.75	14.9	14.3	14.6	69563	14.6	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220322	20.5	20.65	20.1	20.4	773675	20.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220322	41.95	42.1	40.1	40.95	349383	40.95	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220322	3.75	3.75	3.75	3.75	0	3.75
PDSMFL.NSE	PDS Multinational Fashions Limited	20220322	1800	1800	1751.2	1782.85	7629	1782.85	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220322	18.65	18.65	18.2	18.4	14293	18.4	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220322	2239.05	2244.65	2164.3	2202.15	633536	2202.15	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220322	37.7	38	36.55	36.9	605165	36.9	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220322	12.65	12.65	11.9	12.05	83569	12.05	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20220322	4432	4574	4364.25	4541.8	345308	4541.8	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220322	195.95	195.95	192.75	194.7	3297353	194.7	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220322	115.35	116.6	113.9	116.45	4339965	116.45	up	up	correct
PFIZER.NSE	Pfizer Limited	20220322	4507	4531.5	4416.3	4435.65	33105	4435.65	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220322	87.95	88.05	84.1	85.4	65561	85.4	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220322	16.5	16.75	16.35	16.45	602445	16.45	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220322	720	720	683	687.5	31109	687.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220322	15460	15596.95	15421.4	15487.75	3670	15487.75	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220322	4342.25	4363.9	4278	4289.4	15783	4289.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220322	430	435	411.9	414.8	16982	414.8	down	up	incorrect
PGINVIT.NSE	IV	20220322	126.89	127.05	125.81	126.84	572214	126.84	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220322	1032	1032	1001.15	1011.6	138565	1011.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220322	2475	2475	2405	2450.35	457034	2450.35	down	down	correct
PIIND.NSE	PI Industries Limited	20220322	2784.05	2793.55	2725	2777.75	214161	2777.75	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220322	1718.35	1720	1694.25	1704.7	7217	1704.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220322	9.9	10.3	9.65	9.9	558294	9.9
PIONDIST.NSE	Pioneer Distilleries Limited	20220322	183.35	183.35	171.55	178.35	5631	178.35	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220322	51.45	51.45	48.85	49.8	177518	49.8	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220322	282.05	289.25	277.85	286.75	99122	286.75	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220322	285	285.6	284.95	285.6	524	285.6	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220322	220	220.5	215.5	216.4	7511	216.4	down	down	correct
PNB.NSE	Punjab National Bank	20220322	35.7	35.85	34.95	35.6	46470194	35.6	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220322	62.95	62.95	62	62.05	132554	62.05	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220322	400.8	402.65	393.8	397.75	548932	397.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220322	47.35	48.9	46.2	48.15	18117	48.15	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220322	252	252.5	246.55	249.7	367571	249.7	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220322	225.25	245	225.25	232.05	5082	232.05	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220322	277.2	284	274	280.35	8213	280.35	up	up	correct
POKARNA.NSE	Pokarna Limited	20220322	673	711.3	652.7	697.8	65087	697.8	up	up	correct
POLYCAB.NSE	Polycab India Limited	20220322	2430	2437.95	2374	2425.9	184847	2425.9	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220322	817.5	837.15	813.25	825.35	44888	825.35	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220322	2300	2359	2247.5	2334.3	415674	2334.3	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220322	252.35	275	249.25	267.6	72350	267.6	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220322	257.2	262.9	252.45	260.7	2910343	260.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220322	205	209.5	204.05	208.7	9963973	208.7	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220322	3365	3394.25	3303	3324	24261	3324	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220322	884.3	890	870.1	882.6	26251	882.6	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20220322	222.15	224.2	216	217.85	41013	217.85	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220322	167	167.05	162.2	162.95	27979	162.95	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220322	19.45	19.45	18.5	18.9	42480	18.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220322	389	389.9	379	380.75	651359	380.75	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220322	72.5	72.6	70	70.95	936381	70.95	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220322	5.15	5.35	5.1	5.35	740493	5.35	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20220322	50.5	51.25	50.1	50.7	29833	50.7	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220322	138.5	141.5	134.75	136.2	218710	136.2	down	down	correct
PRECOT.NSE	Precot Limited	20220322	327	329.25	320	325	18337	325	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220322	82.75	83.35	80.9	81.15	91485	81.15	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220322	318.95	324.9	306.55	319.6	15384	319.6	up	down	incorrect
PREMIER.NSE	Premier Limited	20220322	6.2	6.35	5.95	5.95	35385	5.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220322	76.4	76.4	73.1	74.35	5988	74.35	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220322	42.75	43.9	40.7	41.35	104330	41.35	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220322	471	477.2	460.6	470.3	321879	470.3	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220322	120.35	122.45	118.45	119.85	666392	119.85	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20220322	96.5	96.5	90.8	91.25	16755	91.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220322	683.8	698.4	655	659.1	439276	659.1	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220322	16.9	16.9	15.8	16.3	133756	16.3	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220322	1899.95	1910	1860.8	1900.25	17606	1900.25	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220322	23.45	23.5	22.6	22.9	157305	22.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220322	121	121.7	118.25	118.9	175886	118.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220322	16.3	16.35	16.1	16.2	178468	16.2	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220322	519.75	557.7	518.55	553	281715	553	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220322	29.7	29.74	28.97	29.56	922155	29.56	down	down	correct
PTC.NSE	PTC India Limited	20220322	81.4	81.8	80.55	81.3	897826	81.3	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220322	32.9	32.9	31.55	31.95	52778	31.95	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220322	1350.25	1372.95	1340.05	1361.5	11691	1361.5	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20220322	2.55	2.65	2.55	2.55	255346	2.55
PURVA.NSE	Puravankara Limited	20220322	114.05	115.4	111.65	114.45	58077	114.45	up	up	correct
PVR.NSE	PVR Limited	20220322	1760	1762	1730	1749.1	520887	1749.1	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20220322	44.49	44.63	43.97	44	19616	44	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220322	1788.3	1814	1784	1811.84	81	1811.84	up	up	correct
QUESS.NSE	Quess Corp Limited	20220322	565	573.95	562.65	571.7	321343	571.7	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220322	185.7	187.35	182.7	185.35	71960	185.35	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20220322	1.9	1.9	1.9	1.9	0	1.9
RADAAN.NSE	Radaan Mediaworks India Limited	20220322	1.45	1.45	1.45	1.45	17977	1.45
RADICO.NSE	Radico Khaitan Limited	20220322	959.8	959.8	931.35	934	303265	934	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220322	23.4	23.65	23.35	23.5	94330	23.5	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20220322	91	91	89.2	89.5	762732	89.5	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20220322	184.3	198	181.1	194.35	8135860	194.35	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220322	718.95	720.75	711.5	713.5	53034	713.5	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220322	318	320	310.7	315.85	24683	315.85	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220322	501.6	524	501.6	510.25	37585	510.25	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20220322	1.5	1.5	1.5	1.5	169	1.5
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220322	32.65	34.2	32.65	33.25	24879	33.25	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220322	42.65	42.65	40	41	2759	41	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220322	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20220322	249.05	252.4	245.55	246.9	191629	246.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220322	18.45	18.45	17.65	17.9	166337	17.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220322	333.5	343.95	330	331.05	39353	331.05	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220322	735	750.2	720.85	739.05	686338	739.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220322	222.5	222.5	217.05	220.3	64728	220.3	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220322	297	298.8	292.45	293.75	70643	293.75	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220322	183.35	185.6	178.05	181.65	67025	181.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220322	31.95	32.35	31.3	31.5	979065	31.5	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220322	261.9	261.9	255.8	257.65	4307	257.65	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220322	598.3	598.3	590	596.55	7218	596.55	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220322	2318.7	2550	2301.35	2509.85	298860	2509.85	up	up	correct
RAYMOND.NSE	Raymond Limited	20220322	741.9	777.7	739.55	772.8	1340829	772.8	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220322	696.9	698.7	675	681.7	11125	681.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20220322	133.45	135.25	131.05	134.8	12831254	134.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220322	82.3	83.9	81.5	82.4	6123158	82.4	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220322	2.95	3	2.9	2.9	2866303	2.9	down	down	correct
RECLTD.NSE	REC Limited	20220322	124.85	125.9	123.6	125.6	2007025	125.6	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220322	150	150	146.45	148.2	1816185	148.2	down	down	correct
REFEX.NSE	Refex Industries Limited	20220322	127.8	128.6	124.25	125.15	75464	125.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220322	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20220322	1096.5	1096.5	1074	1077.75	327773	1077.75	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220322	15	15.65	15	15	5084543	15
RELIANCE.NSE	Reliance Industries Limited	20220322	2460.1	2534.95	2453.6	2531.15	10410082	2531.15	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220322	114.9	116	113.4	114.6	588125	114.6	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220322	114.1	116.85	112.1	113.15	1655799	113.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220322	197.05	198.2	192	196.6	7988	196.6	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220322	37.35	37.95	36.85	37.3	7103833	37.3	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220322	196.6	196.6	192	192.75	156922	192.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220322	217.75	221.3	214.2	216.75	22628	216.75	down	down	correct
REPRO.NSE	Repro India Limited	20220322	428.15	428.15	418.25	420.45	2268	420.45	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220322	170.15	176	168.5	171.1	179249	171.1	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220322	683.9	695.6	680.1	690.2	1836	690.2	up	up	correct
RGL.NSE	Renaissance Global Limited	20220322	794.55	806.25	782.4	796.1	33871	796.1	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220322	4.4	4.5	4.2	4.2	564255	4.2	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220322	585	603	577.85	589.15	609184	589.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220322	35.75	35.9	34.55	34.8	287371	34.8	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220322	759.7	772	756.1	764.55	300798	764.55	up	up	correct
RITES.NSE	RITES Limited	20220322	265	265.7	260.9	264.6	298613	257.13	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220322	9.9	10.9	9.9	10.9	88446	10.9	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220322	55	55	53.6	54.25	42371	54.25	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220322	173.9	177.75	165.05	169.35	714657	169.35	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220322	2.9	3	2.85	2.85	115391	2.85	down	down	correct
RML.NSE	Rane (Madras) Limited	20220322	358.2	361.65	355	357.5	7170	357.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220322	3.85	4	3.85	3.85	3069200	3.85
ROHITFERRO.NSE	Rohit Ferro	20220322	31	31	31	31	16690	31
ROHLTD.NSE	Royal Orchid Hotels Limited	20220322	114.85	117.55	112.3	114.1	57121	114.1	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220322	1237.4	1251	1220	1230.45	37945	1230.45	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220322	2.25	2.3	2.2	2.2	500110	2.2	down	down	correct
ROLTA.NSE	Rolta India Limited	20220322	5.7	6.1	5.7	5.95	311642	5.95	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220322	74.3	75.4	70.05	71.25	20368	71.25	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220322	948.9	1009.95	921	934.25	85584	934.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220322	164	166.5	161.3	165.25	101189	165.25	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220322	1574.8	1579	1547.3	1561.65	174026	1561.65	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220322	587	618.05	582.5	598.35	206711	598.35	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220322	13.15	13.4	13	13	28676620	13	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220322	47.35	47.35	45.55	46.4	84292	46.4	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20220322	633.65	635.1	614.5	617.7	26958	617.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220322	34.45	34.45	33.1	33.7	47924	33.7	down	down	correct
RSWM.NSE	RSWM Limited	20220322	439.9	445	436.4	439	30918	439	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220322	287.4	289.55	281	282.05	106454	282.05	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220322	48	48.4	47.1	47.7	759952	47.7	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220322	5.8	5.8	5.55	5.65	4121330	5.65	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220322	322	326.8	314.45	323.15	13865	323.15	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220322	910	943.7	900	913.6	269834	913.6	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220322	9.45	9.45	8.9	8.9	87600	8.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220322	112.5	112.9	104.8	106	886569	106	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220322	467.1	467.1	448.65	460.2	389211	460.2	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220322	24.85	24.85	23.9	24.65	33822	24.65	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220322	36.15	36.25	35.6	35.8	4360589	34.24	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220322	24.9	25.8	23.9	25	829	25	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220322	9.5	9.5	9.5	9.5	2139	9.5
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220322	2.25	2.25	2.25	2.25	0	2.25
SADBHAV.NSE	Sadbhav Engineering Limited	20220322	30.4	30.7	28.6	29.2	833399	29.2	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220322	10.65	10.7	10.2	10.35	413029	10.35	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220322	945	950.6	921.45	945	8295	945
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220322	37.05	37.05	37.05	37.05	14202	37.05
SAGCEM.NSE	Sagar Cements Limited	20220322	245.1	252.95	236.1	243.3	252139	243.3	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220322	99.9	101.45	98.25	99.5	43769916	97.09	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20220322	120	137.5	117.4	137.5	131442	137.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220322	16	16	15.3	15.65	56289	15.65	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220322	934.5	960	923.3	944.55	18008	944.55	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220322	12.2	12.2	11.9	11.95	142130	11.95	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220322	230	230	225	226.45	60963	226.45	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20220322	244.3	244.35	231	237.05	10196	237.05	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220322	12.4	12.4	11.9	12	287445	12	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220322	177.6	180.6	174.5	179.2	51506	179.2	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220322	4.6	4.7	4.4	4.5	25860	4.5	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220322	11.5	11.85	11.1	11.25	59312	11.25	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220322	679.9	695	668.35	677.2	1752	677.2	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220322	217.05	220.9	215	216.45	19053	216.45	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220322	310.9	310.9	300.1	301.95	27032	301.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220322	46.5	46.65	43.6	44.9	832540	44.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220322	193.9	196.25	188	190.9	99310	190.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220322	23	23	22	22.15	24449	22.15	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220322	7655	7660	7538	7550	15580	7550	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220322	1.15	1.25	1.15	1.2	2503369	1.2	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220322	1128.5	1175	1102.1	1168.65	143675	1168.65	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220322	4357.35	4520	4290.65	4501.4	9634	4501.4	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220322	57.1	58	56.1	56.95	86659	56.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220322	955	959	939.2	957.15	16248	957.15	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220322	370.15	378.8	367.1	372.15	30793	372.15	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220322	3	3	3	3	0	3
SATIA.NSE	Satia Industries Limited	20220322	109.4	114.8	109.4	112.45	1137073	112.45	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220322	101.2	103	96	100.15	53962	100.15	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220322	475.1	478	466.1	471.85	39687	471.85	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220322	842.3	853.5	825.1	847.3	1302597	847.3	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220322	150.98	150.98	147.06	148.96	3371	148.96	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220322	1092.5	1101.85	1070	1097.65	998586	1097.65	up	up	correct
SBIN.NSE	State Bank of India	20220322	490.6	495.8	477.25	493.7	26157969	493.7	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220322	9.75	9.75	8.9	9.05	50647	9.05	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220322	1818.5	1919	1800	1867.5	450829	1867.5	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20220322	104.45	104.45	100.7	100.95	163499	100.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220322	108.2	117.85	107	116.4	3110823	116.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220322	115	117.9	114.5	116.65	1213452	116.65	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20220322	55	55.75	52.7	53.4	398095	53.4	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20220322	1197.7	1243	1196.05	1206.9	6264	1206.9	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220322	93.5	93.5	84.05	87.85	170318	87.85	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220322	200	200	183.45	186.6	2109403	186.6	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220322	21	23.2	21	23.2	59318	23.2	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220322	123.7	125.8	121.65	123.35	2081151	123.35	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220322	92.95	94.1	88.35	92.05	7498	92.05	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220322	188	190	183.5	184.4	167304	184.4	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220322	16.1	16.2	15.5	15.85	133881	15.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220322	203.5	203.5	202.25	202.85	231	202.85	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220322	45.69	45.69	45.16	45.3	615530	45.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220322	176.7	177.69	174.18	177.37	511840	177.37	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220322	362	364.2	353.9	362.7	977591	362.7	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220322	449	449	417	423.63	11999	423.63	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220322	3.05	3.05	3.05	3.05	61616	3.05
SEYAIND.NSE	Seya Industries Limited	20220322	42	42	39.6	40.8	16341	40.8	down	down	correct
SFL.NSE	Sheela Foam Limited	20220322	3292	3330	3233.75	3307.5	25873	3307.5	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220322	175	182.4	172.7	176.85	7475	176.85	up	up	correct
SGL.NSE	STL Global Limited	20220322	28.1	29.15	27.45	29.1	34198	29.1	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220322	113.45	116.9	111.4	116.9	156432	116.9	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220322	515	524.55	511.25	516.25	76300	516.25	up	up	correct
SHALBY.NSE	Shalby Limited	20220322	124.95	127	123	124	108524	124	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20220322	128.6	128.6	123.4	124.65	99433	124.65	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220322	823	843.85	791	802.05	838129	802.05	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220322	20.5	20.5	18.8	18.8	9398	18.8	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220322	183.85	185.95	181	184.65	64275	184.65	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220322	558	566	532.35	547.4	139237	547.4	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220322	777.5	797	772.3	781.65	8874	781.65	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220322	1129	1133.95	1115	1116.85	10802	1116.85	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220322	454.7	454.7	434.01	441.92	818	441.92	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220322	139.15	139.45	132.1	135.5	51662	135.5	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220322	381.15	381.4	372	373.15	70104	373.15	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220322	409.45	412.75	405.35	410.15	143638	410.15	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220322	27.25	27.25	26	26.4	234631	26.4	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220322	103.15	108	103	106.55	17249	106.55	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220322	225.9	225.9	217	218.95	9942	218.95	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220322	143	147.7	141.9	145.15	122276	145.15	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220322	411	454.85	405.35	446.35	1560324	446.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220322	55.45	56.55	55	55.3	3525	55.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220322	69.95	71	68.65	69.2	161634	69.2	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220322	23345.8	23669.5	23032	23373.3	39121	23373.3	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220322	281	289.5	275	284.6	206018	284.6	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220322	13.35	14.25	13.3	14.2	23098	14.2	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20220322	2.7	2.75	2.6	2.65	1274801	2.65	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20220322	119	121	117.5	118.5	31179	118.5	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220322	338.5	344	333.05	337.75	91515	337.75	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220322	685.15	718	685.15	695	848	695	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220322	1545	1590	1521	1558.05	28769	1558.05	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220322	7.8	7.85	7.5	7.65	809302	7.65	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220322	19.25	19.5	18	19.1	403408	19.1	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220322	359.4	367.2	355.25	357.25	756545	357.25	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220322	10.5	10.65	9.8	10.35	3090	10.35	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20220322	14.4	14.4	14.4	14.4	52804	14.4
SIEMENS.NSE	Siemens Limited	20220322	2353.85	2360	2262.2	2319.15	291087	2319.15	down	down	correct
SIGIND.NSE	Signet Industries Limited	20220322	43	43.05	42.3	42.75	14086	42.75	down	down	correct
SIL.NSE	Standard Industries Limited	20220322	12.9	12.9	12.1	12.4	5091	12.4	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20220322	27.25	27.75	27.2	27.5	11442	27.5	up	up	correct
SILINV.NSE	SIL Investments Limited	20220322	369.85	369.85	346	352.1	3349	352.1	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220322	23.05	24.45	23.05	23.7	15398	23.7	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220322	25.75	26.3	24.75	25.5	84765	25.5	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220322	39.65	40.95	38.45	39.5	283568	39.5	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220322	95.95	95.95	94.3	95	819	95	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220322	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220322	465.4	465.4	454.35	462.4	13932	462.4	down	down	correct
SIS.NSE	SIS Limited	20220322	482.45	482.45	472.8	479.8	22252	479.8	down	down	correct
SITINET.NSE	SITI Networks Limited	20220322	3.15	3.25	3	3.15	1364788	3.15
SIYSIL.NSE	Siyaram Silk Mills Limited	20220322	425.1	426.4	417.55	421.5	86649	421.5	down	down	correct
SJVN.NSE	SJVN Limited	20220322	27.65	27.75	27.35	27.5	2792952	27.5	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220322	3350.5	3391	3315	3341.35	87894	3341.35	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220322	3.15	3.15	3.15	3.15	0	3.15
SKIPPER.NSE	Skipper Limited	20220322	62.5	62.9	61.2	62.3	179016	62.3	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220322	67.65	68	65.25	65.4	37696	65.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220322	121.7	126.25	119.5	126.25	12388	126.25	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220322	74.75	76.85	73.35	75.9	165217	75.9	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220322	492.5	497.65	490.25	492.5	11554	492.5
SMSLIFE.NSE	SMS Lifesciences India Limited	20220322	728.6	728.65	698.35	700.95	809	700.95	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220322	112.8	114.75	110.1	112.1	591750	112.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220322	32.75	32.8	31.9	32.15	565943	32.15	down	down	correct
SOBHA.NSE	Sobha Limited	20220322	750	754.95	728	739.75	187128	739.75	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220322	701.05	720	695	700.25	94668	700.25	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220322	2694.45	2700	2630	2650.9	19591	2650.9	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220322	682	798.3	665.1	694.4	130751	694.4	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220322	8.75	9.15	8.4	8.85	23825	8.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220322	38.1	39.85	37.15	37.85	14774	37.85	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220322	676.25	678.85	652	668.2	1176575	668.2	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220322	789.9	789.9	766	773.65	121630	773.65	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220322	79.95	80	77.55	78.2	51270	78.2	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220322	1142	1199	1142	1184.8	74801	1184.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220322	8	8	7.95	7.95	2916220	7.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220322	207	208	202.2	204.5	11141	204.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220322	401.85	404.05	393.8	398.15	25805	398.15	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220322	376.1	393.75	372.5	375.2	269811	375.2	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220322	291.95	299.2	284.3	289.95	1848748	289.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220322	2.3	2.3	2.3	2.3	0	2.3
SPECIALITY.NSE	Speciality Restaurants Limited	20220322	152.35	168.1	152.25	160.95	1138472	160.95	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220322	83	85.2	81.25	83.3	285959	83.3	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220322	3.15	3.15	3.15	3.15	9397	3.15
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220322	71.3	75.5	68.7	74.15	11242868	74.15	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20220322	58.65	59	58.15	58.6	1453782	58.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220322	56.05	56.85	55.2	55.75	17847	55.75	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220322	53.5	56.6	51.7	56.5	140744	56.5	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220322	6.85	6.85	6.85	6.85	723490	6.85
SPYL.NSE	Shekhawati Poly	20220322	0.85	0.85	0.85	0.85	0	0.85
SREEL.NSE	Sreeleathers Limited	20220322	174.05	182.65	174.05	180.85	45329	180.85	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220322	6.8	6.8	6.2	6.2	4052379	6.2	down	down	correct
SRF.NSE	SRF Limited	20220322	2613.95	2653.95	2560.4	2630.45	729721	2630.45	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220322	500.7	508.7	485.25	495.1	50595	495.1	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220322	119.95	122	116.85	120.7	100894	120.7	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220322	1082	1105	1066	1098.15	1613907	1098.15	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220322	794	804	775	791.35	25070	791.35	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220322	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20220322	355	356.35	343.6	350	1700576	350	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220322	93.9	95.6	93.05	94.3	211608	94.3	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20220322	161	164.4	155	158.6	374129	158.6	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220322	102.05	104.6	100.7	102.25	51209	102.25	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220322	60.7	61.65	58.95	59.85	49051	59.85	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220322	239.8	239.8	228.65	232.2	65601	232.2	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20220322	125.6	126.55	123	123.75	12294	123.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220322	149.95	149.95	146.25	147.1	80863	147.1	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220322	211.05	222.5	209.05	220.35	3127660	220.35	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220322	657.65	695	590.3	647.2	193374	647.2	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220322	948	959.35	926.8	933.5	3769	933.5	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220322	51.95	51.95	51.95	51.95	10	51.95
SUBEXLTD.NSE	Subex Limited	20220322	36.25	36.55	35.5	36.05	3887080	36.05	down	down	correct
SUBROS.NSE	Subros Limited	20220322	333.45	338.3	331	336.4	7199	336.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220322	574	579	562.2	564.95	130027	564.95	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220322	8.85	9.1	8.6	8.65	263655	8.65	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220322	405.1	413.7	404.25	410.7	257799	410.7	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220322	12.6	13.1	12.55	12.7	18463	12.7	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20220322	616.8	616.8	608	610.45	1253	610.45	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20220322	3642	3677.4	3575	3584.85	8397	3584.85	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220322	4	4.15	4	4.05	396064	4.05	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220322	1860.05	1914.75	1842.75	1902.65	19982	1902.65	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220322	73	73.3	71.8	72.95	75414	72.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220322	355.95	362.9	345	350.15	16739	350.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220322	885	904.7	857.1	891.9	57644	891.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220322	70.55	71.9	68.7	69.55	451484	69.55	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220322	913.8	922	902.5	914.1	2174495	914.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220322	447.5	448.7	439.65	442.9	232659	442.9	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220322	469.95	481.15	455	459.85	4455083	459.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220322	174	174	170.05	172.4	4175	172.4	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220322	13.1	13.6	12.35	12.9	83710	12.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220322	881.25	893	869.1	877.65	192198	877.65	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220322	332	334.9	323.15	325.5	103966	325.5	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220322	2.05	2.1	2	2.05	1698244	2.05
SUPREMEIND.NSE	The Supreme Industries Limited	20220322	2052.65	2055.1	2005	2023.75	72807	2023.75	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220322	22.95	24.9	22.95	23.75	38658	23.75	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220322	11.3	11.85	11.3	11.3	63072	11.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220322	84.15	84.15	81.05	83.15	48550	83.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220322	443	445.65	425.2	429.1	98887	429.1	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220322	111	113.2	109.7	111.1	72852	111.1	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220322	73.7	74.9	73.15	74.25	156406	74.25	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220322	184.05	192	182.1	187.05	97014	187.05	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20220322	82.1	84	81.65	82.1	199771	82.1
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220322	526.35	537	522.45	534.25	95438	534.25	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220322	9.2	9.2	8.65	8.8	522857	8.8	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220322	9.65	9.7	9.45	9.5	15498103	9.5	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220322	45.7	45.8	43.55	44.1	436658	44.1	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220322	181	181.45	177.1	179.8	35212	179.8	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220322	1392.7	1392.7	1352.55	1368.1	7164	1368.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220322	332	342	312.35	332.25	7346	332.25	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220322	324.7	324.7	313.1	316.9	300838	316.9	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220322	1136	1136	1100.3	1113.65	66674	1113.65	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220322	583.95	592.7	583.95	588.5	254251	588.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220322	72	72.85	69.5	70.65	12554	70.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220322	142.95	146.45	141.15	142.55	401597	142.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220322	32	33.25	31	31.3	886919	31.3	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220322	488.6	510.95	484.1	504.05	91020	504.05	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220322	1483.3	1483.3	1425.65	1449.05	198693	1449.05	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220322	15.6	15.95	14.55	15	9239	15	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220322	4.7	4.7	4.5	4.6	3277	4.6	down	down	correct
TARC.NSE	TARC Limited	20220322	40.3	40.5	39.75	39.9	552918	39.9	down	down	correct
TARMAT.NSE	Tarmat Limited	20220322	63.5	72.8	63.5	68.35	434776	68.35	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220322	11300	11300	11109.45	11192.55	826	11192.55	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220322	939	960	926.1	954.7	1178357	954.7	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220322	198.9	203.7	197.8	200.4	646727	200.4	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220322	1150.95	1153.6	1121.8	1142.7	380821	1142.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220322	750	758	731.4	752.9	3047970	752.9	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20220322	7429.8	7554.05	7311	7512.6	312549	7512.6	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220322	1356	1365	1337	1351.65	14212	1351.65	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220322	820.2	842.75	820.2	827.4	87620	827.4	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220322	428.1	441.45	421.2	440.35	30441493	440.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220322	206.95	214	203.25	212.45	3878136	212.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220322	229.1	231.9	226.3	231.4	14893566	231.4	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220322	1320	1330	1288.05	1302	8179588	1302	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220322	754	773	754	759.25	107261	759.25	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220322	2252.15	2257.5	2218.85	2226.6	19981	2226.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220322	74.45	74.45	71.8	72.3	201986	72.3	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220322	571.95	582.6	558	577.55	67605	577.55	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220322	302.05	327	302.05	316.35	10484	316.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220322	1765.6	1768.45	1690	1751.6	18360	1751.6	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20220322	6.35	6.55	6.25	6.25	6747	6.25	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220322	807.95	807.95	782	799.6	7975	799.6	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20220322	715	718.5	697	701.75	47788	701.75	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220322	3640	3711	3625	3700.95	2907611	3700.95	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220322	360.45	365.75	351.1	356.3	17269	356.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220322	3852	4015	3852	3990.15	5544	3990.15	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220322	9.4	10.15	9.25	10	39864	10	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20220322	1486.9	1543.95	1475.05	1538.2	3030660	1538.2	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220322	242.95	242.95	238.05	239.95	58580	239.95	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220322	401.8	401.8	385.55	389.35	207618	389.35	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220322	234.7	234.7	215.45	217.35	87580	217.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220322	46.7	48.1	46.15	47.5	33818	47.5	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220322	57.5	58.65	57.25	57.6	30066	57.6	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220322	79.8	79.8	77.2	78.05	86216	78.05	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220322	37.9	37.95	36.6	37.65	1055856	37.65	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220322	59.55	59.6	58.35	58.95	109091	58.95	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220322	9.45	9.65	8.9	9	6423	9	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220322	10	10.35	9.9	9.95	47327	9.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220322	1181.25	1186.95	1150	1157.25	7030	1157.25	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220322	104.9	107.8	104.55	106.15	9399	106.15	up	down	incorrect
THEJO.NSE	SM	20220322	1172	1177	1132	1165	3300	1165	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220322	1030.05	1030.05	1001.1	1010.15	1337	1010.15	down	down	correct
THERMAX.NSE	Thermax Limited	20220322	2055.15	2100	2035.3	2077.35	34187	2077.35	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220322	65.25	68.9	64.8	67.65	552479	67.65	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220322	43.7	45.6	42.05	45.15	5039	45.15	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220322	774.9	795	774.9	791.6	114702	791.6	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20220322	73.9	74.15	72.55	73	116062	73	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220322	1191	1196	1170.95	1190.6	16082	1190.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220322	1037	1048.8	1019.75	1030.7	10530	1030.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220322	1587.8	1618.05	1572.95	1610	130892	1610	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220322	6.65	6.95	6.65	6.7	23704	6.7	up	up	correct
TIL.NSE	TIL Limited	20220322	112.95	112.95	110	110.95	20412	110.95	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220322	61.8	61.8	60	60.7	8830	60.7	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220322	73	73	70.5	70.9	578427	70.9	down	down	correct
TIMKEN.NSE	Timken India Limited	20220322	2222.5	2239.8	2180.6	2207.3	35809	2207.3	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20220322	394	402.25	382.55	385.7	888397	385.7	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220322	2273.8	2294	2226.05	2259.8	2463	2259.8	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220322	243.45	247.7	238.05	243.55	795211	243.55	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220322	11.05	11.8	11.05	11.7	23119	11.7	up	up	correct
TITAN.NSE	Titan Company Limited	20220322	2716.25	2718.8	2646.45	2712.75	1279904	2712.75	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220322	16.1	16.6	15.8	15.95	80531	15.95	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220322	109.85	110.4	106.8	107.6	347717	107.6	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220322	162.4	163.05	157.25	161	469655	161	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220322	9.5	9.5	9.05	9.1	17050	9.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220322	103.2	103.85	99	100.4	16187	100.4	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220322	2763.6	2774.7	2705.7	2762.2	192811	2762.2	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220322	482.2	487	478.6	485.4	216083	485.4	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220322	65.05	68	63.7	64.8	31400	64.8	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220322	94.9	95.25	91.35	92.65	13271	92.65	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220322	130.1	130.1	125.6	127	5899	127	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220322	8.45	8.6	8.05	8.4	23386	8.4	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220322	67.7	68.2	66.95	67.25	41666	67.25	down	up	incorrect
TRENT.NSE	Trent Limited	20220322	1275	1298.45	1256	1286.35	713407	1286.35	up	up	correct
TRF.NSE	TRF Limited	20220322	168.95	168.95	154.9	154.9	111826	154.9	down	down	correct
TRIDENT.NSE	Trident Limited	20220322	53	53	51.4	52.8	2944445	52.8	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220322	144	148.1	141.75	146.2	191175	146.2	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220322	34.15	34.7	33.4	33.6	248066	33.6	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220322	190.95	197	188.15	192.5	404070	192.5	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220322	326	334.95	320	332.2	1601689	332.2	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220322	865	880	842.55	860.45	60300	860.45	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20220322	850	850.05	826.75	828.9	181902	828.9	down	down	correct
TTL.NSE	T.T. Limited	20220322	110.95	111.8	107	109.45	39158	109.45	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220322	144.8	144.8	144.8	144.8	315759	144.8
TV18BRDCST.NSE	TV18 Broadcast Limited	20220322	69.1	73.9	68.5	73	37855203	73	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220322	226	227.95	221.55	224.95	81540	224.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220322	606	614.75	599.55	612.55	821505	608.78	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220322	1728.7	1739.45	1695	1706.8	7241	1706.8	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220322	397.25	399.1	390.05	396.3	56431	396.3	down	down	correct
TVVISION.NSE	TV Vision Limited	20220322	3.15	3.15	3.15	3.15	16486	3.15
TWL.NSE	Titagarh Wagons Limited	20220322	100.5	101.5	98	100.35	526830	100.35	down	up	incorrect
UBL.NSE	United Breweries Limited	20220322	1433.1	1444.7	1404.55	1435.3	175151	1435.3	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220322	120.1	120.1	115.95	117.05	57392	117.05	down	down	correct
UCOBANK.NSE	UCO Bank	20220322	11.9	11.95	11.75	11.85	1768679	11.85	down	down	correct
UFLEX.NSE	Uflex Limited	20220322	608	614.8	565	603.2	487318	603.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220322	100.3	102	99.9	100.3	129002	100.3
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220322	71.45	75	69.25	75	2749578	75	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220322	183	189.55	182	184.25	68316	184.25	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220322	4.95	4.95	4.55	4.55	769219	4.55	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220322	112.4	113.95	110.55	112.35	1209524	112.35	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220322	16.7	16.8	16.4	16.6	1527811	16.6	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220322	6160	6225.85	6059.1	6211.6	1073804	6211.6	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220322	65.05	65.35	64.15	64.8	4713	64.8	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220322	3.05	3.05	3.05	3.05	3829	3.05
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220322	251	252.75	248.15	249.95	59660	249.95	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220322	505.6	515.75	497	502.2	48871	502.2	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220322	136.9	139.9	135.7	138.7	13612	138.7	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220322	39.8	39.9	38.9	39	12718277	39	down	down	correct
UNITECH.NSE	Unitech Limited	20220322	2.35	2.35	2.25	2.25	2129469	2.25	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220322	345.9	345.9	335.1	338.25	3504	337.26	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220322	90.7	91.6	86.25	90.55	36323	90.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220322	140.75	143.35	139.35	139.85	6134	139.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220322	571.95	571.95	550.75	553.1	13148	553.1	down	down	correct
UPL.NSE	UPL Limited	20220322	775	787	771.05	780.95	2788207	780.95	up	up	correct
URJA.NSE	Urja Global Limited	20220322	17	18.7	17	18.7	2261250	18.7	up	up	correct
USHAMART.NSE	Usha Martin Limited	20220322	115	117.9	110	115.8	1567649	115.8	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20220322	949.7	973.1	946.75	963.5	139680	963.5	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220322	42.53	42.8	41.95	42.31	24110	42.31	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220322	1819.99	1840	1795.21	1820.23	1159	1820.23	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20220322	610.98	610.98	599	606.8	1913	606.8	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220322	46.58	48.5	46.58	48.41	1021	48.41	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220322	5.95	5.95	5.6	5.7	2861893	5.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220322	241.95	244.9	237.35	240.75	217104	240.75	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20220322	142	143.65	140	140.05	23846	140.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220322	1425	1449	1366.55	1390.85	11550	1390.85	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220322	405.75	408.55	398	399.45	127644	399.45	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220322	66.6	72.25	63.8	64.7	3087383	64.7	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220322	32	32.2	31.7	31.85	2810509	31.85	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220322	1060	1090	1002	1009.7	760240	1009.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220322	52.05	52.5	50.1	51.2	125005	51.2	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220322	27.55	27.75	26.15	27.05	19114	27.05	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220322	319	319.7	303	316	294579	316	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220322	25.05	26	24.95	25.5	487646	25.5	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220322	21.4	22.45	21.1	21.4	45396	21.4
VBL.NSE	Varun Beverages Limited	20220322	948	979	944.05	960.6	616992	960.6	up	up	correct
VEDL.NSE	Vedanta Limited	20220322	404.7	416	402	404.05	22136086	404.05	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20220322	2410	2417.9	2356	2379.35	47401	2379.35	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220322	313.8	313.8	301	302.45	41474	302.45	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20220322	100.25	100.25	94.5	96.4	40846	96.4	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220322	1027	1046.4	967	997.2	19147	997.2	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220322	98.9	99.6	96	97	47255	97	down	up	incorrect
VGUARD.NSE	V	20220322	214.5	215	212.4	213.9	163624	213.9	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20220322	3649.95	3649.95	3579.95	3616.55	213	3616.55	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220322	4.05	4.05	3.85	3.9	17188	3.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220322	391	435	389.75	426.2	324899	426.2	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220322	403.35	404.55	391	401.4	155442	401.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220322	4.05	4.05	4.05	4.05	24196	4.05
VIKASECO.NSE	Vikas EcoTech Limited	20220322	5.55	5.9	5.55	5.85	7538111	5.85	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220322	5.65	5.85	5.4	5.65	3693662	5.65
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220322	2.05	2.05	1.95	2	865868	2	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220322	3.6	3.6	3.45	3.5	365396	3.5	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220322	335.2	342	331.55	336.5	28942	336.5	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220322	1969.75	1977.5	1922.95	1930.95	8901	1930.95	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220322	1111.25	1116.8	1088.15	1095.15	8209	1095.15	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220322	55.35	56.2	54.2	54.9	15681	54.9	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220322	256.55	262.95	254.05	259	44902	259	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220322	26.4	26.4	25.1	25.4	82153	25.4	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220322	627.75	658.8	626.05	640.65	2035675	640.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220322	18.25	19.4	18.25	19	38868	19	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20220322	623	635	613.4	625.65	42811	625.65	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220322	16.35	17.65	16.1	16.1	64087	16.1	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20220322	1.2	1.3	1.2	1.25	33687881	1.25	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20220322	35.1	35.15	33.7	34.05	294901	34.05	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220322	1588	1597.3	1560.05	1597.3	18490	1597.3	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220322	21.65	22.15	20.85	21	9972877	21	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220322	1.85	1.95	1.85	1.9	1118372	1.9	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220322	17.7	18	17.5	17.8	202061	17.8	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220322	169.7	170	166	169	27215	169	down	down	correct
VMART.NSE	V	20220322	3850	3858.6	3751.1	3785.05	2911	3785.05	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220322	2025.05	2051	1969	2040.1	12405	2040.1	up	up	correct
VOLTAS.NSE	Voltas Limited	20220322	1288	1288	1238.1	1283.25	1856642	1283.25	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220322	449.7	450.4	436.1	437.85	69259	437.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220322	237.25	256.05	237.25	252.2	137687	252.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20220322	3050	3101.65	3049.95	3074.3	7193	3074.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220322	2490.4	2511.7	2478	2482.2	3644	2482.2	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20220322	521.53	525.43	494.26	513.09	498835	513.09	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220322	288	291.65	283.55	287.55	273549	287.55	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220322	7428.25	7506.95	7350.65	7439.75	2150	7439.75	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220322	53.45	53.9	52.25	52.85	142724	52.85	down	down	correct
WANBURY.NSE	Wanbury Limited	20220322	91	92.75	86.05	92.75	38070	92.75	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20220322	93.3	93.9	91.45	91.95	35945	91.95	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220322	281	281	266.6	266.6	279	266.6	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220322	101.9	101.9	98.7	99.6	198463	99.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220322	60.25	60.8	57.8	59.1	16219	59.1	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220322	151.4	152.6	144.15	145	1528991	145	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220322	82.1	82.6	81.55	82	197438	82	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220322	287.1	300	287.05	292.4	669	292.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220322	101	101.7	99.1	99.9	1726884	99.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220322	5124.05	5137.45	5015.15	5085.15	297	5085.15	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220322	465	466	455	458.9	38938	458.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20220322	569.05	573	565.2	569.1	5356	569.1	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220322	1646	1646	1573.4	1600.15	333589	1600.15	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220322	22.85	22.85	22.2	22.5	6037	22.5	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220322	233.9	238.15	231.35	234.3	37263	234.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220322	37.15	38.2	37.15	37.5	36449	37.5	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220322	58.05	62.95	58.05	62.95	255	62.95	up	up	correct
WIPRO.NSE	Wipro Limited	20220322	603.4	611	596.15	610.05	7790250	610.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220322	325.8	325.8	310.7	311.75	1195676	311.75	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220322	228.9	235.25	226.5	228.85	214692	228.85	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220322	110.5	111.9	107.05	108.8	12584	108.8	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20220322	11.4	11.4	11.4	11.4	0	11.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220322	328	334	319	322.75	615144	322.75	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220322	88	88.5	86.4	87.8	189114	87.8	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220322	282	282	274.5	278.85	18154	278.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220322	1399.95	1472.9	1390.3	1464	20958	1464	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220322	13.05	13.05	12.75	12.8	80397218	12.8	down	down	correct
YUKEN.NSE	Yuken India Limited	20220322	536.25	550	532.45	547.7	2606	547.7	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220322	257	258.7	243.05	248.55	14965332	248.55	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220322	13.35	13.35	13.1	13.1	1133368	13.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220322	15.55	15.85	14.95	15.15	3304809	15.15	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220322	74.7	74.7	72.2	73.05	560	73.05	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220322	1.35	1.35	1.35	1.35	19552	1.35
ZENSARTECH.NSE	Zensar Technologies Limited	20220322	372.9	387	363.65	385.75	1197190	385.75	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220322	198.7	199.05	195	195.75	148183	195.75	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220322	106.25	106.25	103.3	105.15	7046	105.15	down	down	correct
ZOMATO.NSE	Zomato Limited	20220322	80.95	81.9	79.3	81.15	23798591	81.15	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220322	321.25	321.25	312.25	315.35	9551	315.35	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220322	137.8	145.1	135.85	141.4	294989	141.4	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220322	190	196.5	185.5	189.9	303725	189.9	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220322	1478.2	1494	1468	1472.95	52151	1472.95	down	down	correct