CollectAI

close-nse_india_stocks

2022/03/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220331	75.7	77.25	73	73.85	162389	73.85	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220331	29.7	29.7	29.7	29.7	5769	29.7
3MINDIA.NSE	3M India Limited	20220331	19677	19998.9	19510	19697.3	5993	19697.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220331	15.2	15.4	14.15	14.5	13357	14.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220331	358	358	342	344.7	32018	344.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220331	272	278	265.1	269.75	53890	269.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220331	9.55	10.1	9.5	9.65	577120	9.65	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220331	24.4	25.05	23.95	24.85	766329	24.85	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220331	42.25	42.25	41.15	41.45	36877	41.45	down	down	correct
AARON.NSE	Aaron Industries Limited	20220331	116.95	116.95	112.5	113.45	2582	113.45	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220331	432	442.8	425.9	429.1	503047	429.1	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220331	949.5	962	941.05	956.65	807901	956.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220331	760	769.7	749.95	750.8	22211	750.8	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220331	24.9	24.9	23.25	23.85	19419	23.85	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20220331	113.5	115.9	109.15	115.9	97687	115.9	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20220331	2497	2599	2410	2569.45	271547	2569.45	up	up	correct
ABAN.NSE	Aban Offshore Limited	20220331	46.75	47.5	46	46.15	128150	46.15	down	down	correct
ABB.NSE	ABB India Limited	20220331	2065	2179	2032	2157.95	1052222	2157.95	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220331	17220	17750.1	17149.95	17702.85	37987	17702.85	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220331	108.4	108.75	107.2	107.65	1902433	107.65	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220331	298.95	303.15	296.05	302.1	3484519	302.1	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220331	120.5	120.8	107	111.45	12653	111.45	down	down	correct
ACC.NSE	ACC Limited	20220331	2154.8	2170.3	2143.25	2151.35	464111	2151.35	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20220331	938.75	950.55	920	928	22635	928	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220331	236.25	249.95	231.5	240.5	42097	240.5	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220331	223	242.3	223	240.5	1476625	240.5	up	down	incorrect
ACRYSIL.NSE	Acrysil Limited	20220331	869	869	825	829.65	77317	829.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220331	2001.9	2041.6	1991	2017	2785917	2017	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220331	1890	1940	1876.25	1914.7	1144220	1914.7	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220331	767.4	781	765.5	774.2	5468951	774.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220331	169.9	187.5	167.2	185.1	138311563	185.1	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220331	2340	2405	2315.1	2368.15	345752	2368.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220331	730	788	715.35	778.25	49832	778.25	up	up	correct
ADL.NSE	Archidply Decor Limited	20220331	46.45	46.85	44.5	46.5	1709	46.5	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220331	606.2	629.9	605.6	621.9	15419	621.9	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20220331	12.4	12.4	11.3	11.35	13426	11.35	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20220331	116	117.15	108.35	114.55	215368	114.55	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220331	92.1	92.65	90.5	91.3	123471	91.3	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220331	292	294.25	281	282.1	187570	282.1	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220331	210	214.25	204.15	205.55	569593	205.55	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220331	1258	1278	1236.5	1260.05	367285	1260.05	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220331	679.9	692.2	669	674.5	39660	674.5	down	down	correct
AGRITECH.NSE	Agri	20220331	123.15	123.15	123.15	123.15	10545	123.15
AGROPHOS.NSE	Agro Phos (India) Limited	20220331	22.55	24.2	22.55	23.1	58164	23.1	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20220331	100	104.3	97.15	100.6	86107	100.6	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20220331	246.9	246.9	233	235.7	14863	235.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220331	453.7	478	450	471.05	88827	471.05	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220331	145.4	145.4	145.4	145.4	0	145.4
AIAENG.NSE	AIA Engineering Limited	20220331	1600	1634.8	1600	1622.7	44989	1622.7	up	up	correct
AIRAN.NSE	Airan Limited	20220331	18.85	18.85	18.05	18.1	207450	18.1	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220331	1872.4	1872.4	1801	1810.75	78511	1810.75	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220331	325	338.5	323.3	327.15	73599	327.15	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220331	61.5	68.9	60.55	67.3	327582	67.3	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220331	1.85	1.9	1.8	1.85	2586304	1.85
AKASH.NSE	Akash Infra	20220331	56.7	62.6	56.7	62.6	392379	62.6	up	up	correct
AKG.NSE	AKG Exim Limited	20220331	36.3	38.35	36.25	37.5	39394	37.5	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220331	350.8	359.45	345.35	348.9	26220	348.9	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220331	10.1	10.55	9.85	10	447707	10	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220331	1944	1949.85	1891.15	1908.55	5764	1908.55	down	down	correct
ALANKIT.NSE	Alankit Limited	20220331	13.85	13.85	13.15	13.25	400583	13.25	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220331	534	562	526.5	530.7	8547	530.7	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220331	74.25	75.1	72.1	72.45	419993	72.45	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220331	675	699.6	656.05	660.9	21927	660.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220331	82.55	82.55	77.6	79.3	13129	79.3	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220331	3690	3690	3581.55	3620.7	71140	3620.7	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220331	2931.9	2952.6	2850.1	2858.55	80258	2858.55	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220331	363	364.3	354.5	358.4	233239	358.4	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220331	531.25	537.65	518.2	521.8	15759	521.8	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220331	96.05	100	96.05	98.2	12670	98.2	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220331	26	26.15	25.2	25.35	9752410	25.35	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220331	73	73	68.9	69.7	67799	69.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220331	319	320.9	308	309.55	24095	309.55	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220331	3.3	3.3	3.3	3.3	22205	3.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220331	538	541.55	534.2	536.4	809990	536.4	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220331	3525.75	3550	3482.1	3523.25	61370	3523.25	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220331	2398.25	2398.25	2350	2356.3	23734	2356.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220331	303.05	303.7	298.75	299.25	4950492	299.25	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220331	46.3	47.7	45.2	45.85	28391	45.85	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220331	970.95	1021	955.35	1002.25	511058	1002.25	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220331	30.8	32.2	30.5	30.9	68471	30.9	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220331	799.95	808	786	794.6	37619	794.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220331	64.8	67.1	63.2	65.9	1633900	65.9	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220331	13.9	14.65	13.65	14.65	1455056	14.65	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20220331	288.7	299.75	284	294.7	88171	294.7	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220331	155.9	155.9	151.5	152.9	375177	152.9	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220331	21.2	21.2	20	20.2	314902	20.2	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220331	29.6	29.75	28.5	28.65	17866	28.65	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220331	8.8	8.95	8.75	8.95	183063	8.95	up	up	correct
ANMOL.NSE	Anmol India Limited	20220331	205	205.05	199.05	200.45	4903	200.45	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220331	14	14.35	13.25	13.35	182461	13.35	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220331	6.9	7.25	6.8	6.95	144824	6.95	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220331	1.4	1.4	1.4	1.4	817004	1.4
ANUP.NSE	The Anup Engineering Limited	20220331	807.75	807.75	785	794.35	19883	794.35	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220331	817.9	834.8	799.45	824.45	225851	824.45	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220331	663.8	672	645.1	649.25	21767	649.25	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220331	240.7	244.9	230	233.35	69456	233.35	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20220331	353.6	365	351.1	358.9	37766	358.9	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220331	284.5	288.25	277	278.6	65464	278.6	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220331	928	939.55	910	914.6	233829	914.6	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220331	759.3	759.3	739.5	741.6	151790	741.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220331	120.75	121.5	118	118.6	56963	118.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220331	4625	4634.7	4500.85	4516.1	1225845	4516.1	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20220331	494	498.4	482	485	49712	485	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220331	190	193.2	189.3	191	3261714	191	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220331	843.55	843.55	810.35	818.05	1528	818.05	down	down	correct
APTECHT.NSE	Aptech Limited	20220331	350	351.65	338.35	340.45	187529	340.45	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220331	342	346.6	334.1	340.55	225487	340.55	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220331	39.95	40.25	38.05	38.9	58517	38.9	down	down	correct
ARCHIES.NSE	Archies Limited	20220331	17.8	18.1	17.6	17.75	74884	17.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220331	32.8	32.8	31.3	31.75	1354	31.75	down	down	correct
ARIES.NSE	Aries Agro Limited	20220331	141.95	141.95	136.05	136.4	38874	136.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220331	404.4	414	396	396.9	26108	396.9	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220331	128	131.85	125	131.25	245772	131.25	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220331	990	1020	980.4	990.9	7516	990.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220331	55	55.9	53.75	54.55	96045	54.55	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220331	102.7	105.85	102.7	104.65	8422	104.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20220331	30	30.75	28.4	28.9	1112647	28.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220331	25.2	25.85	23.7	23.8	54298	23.8	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220331	39.6	47.8	39.6	45.9	2126198	45.9	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220331	117.95	118	112.1	113.7	1835	113.7	down	down	correct
ARVIND.NSE	Arvind Limited	20220331	118.1	118.95	115	115.45	487005	115.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220331	278.5	286.45	275.45	283.85	149959	283.85	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220331	204.6	210	201.3	204.85	19267	204.85	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220331	440	443.7	425.9	431	144481	431	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220331	290	293.75	282.75	285.3	11796	285.3	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220331	584.3	584.3	584.3	584.3	25290	584.3
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220331	473.65	480	468.7	472.85	54249	472.85	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220331	128.9	136.8	126	127.7	320804	127.7	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220331	142.6	142.6	135.35	136.65	51169	136.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220331	13.9	14.4	13.8	14.15	217567	14.15	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220331	86	87.5	85.5	85.8	1281995	85.8	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220331	115.65	118	114.65	117.25	15616114	117.25	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220331	82.5	84.7	80	80.5	30407	80.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220331	3115	3129.25	3066.1	3079.95	1464862	3079.95	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220331	100	102	99	99.15	558520	99.15	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220331	178.4	178.4	170	171.75	6676	171.75	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220331	1799.95	1856.6	1731.35	1755.25	68755	1755.25	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220331	194.2	199.7	194.2	197.5	727256	197.5	up	up	correct
ASTRAL.NSE	Astral Limited	20220331	2010	2100	1991	2022.95	359903	2022.95	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220331	219.4	229	214.7	224.95	773671	224.95	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220331	2590	2607.95	2525.95	2551.85	17738	2551.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220331	43	44.7	42.5	42.75	113861	42.75	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220331	818.15	844.85	808	838.8	9798	838.8	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20220331	2100	2208.95	2096	2149.8	241990	2149.8	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220331	20.45	20.45	19.5	19.5	63418	19.5	down	down	correct
ATUL.NSE	Atul Ltd	20220331	10311.05	10395	10085	10292.55	66054	10292.55	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220331	159.1	164.85	159.1	161.45	187375	161.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220331	1210	1250	1206.15	1246.25	1006565	1246.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220331	329	333.7	320.55	326.35	54497	326.35	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220331	680.2	684.9	666.15	668.55	2679110	668.55	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220331	65	65.95	63.65	65.05	7010	65.05	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220331	1702	1766.7	1681.5	1714.2	54834	1714.2	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20220331	54.2	55	52	53.9	31585	53.9	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220331	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220331	730.3	738	720	726.9	71839	726.9	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220331	418.1	419.7	410	412.35	217558	412.35	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220331	123.25	133	121.2	130.45	1710418	130.45	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220331	268	269.95	258.8	260.1	221074	260.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220331	763	763	751.3	761.15	20449544	761.15	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220331	123.95	126.25	118.2	126.25	168563	126.25	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220331	184.85	185.59	182.3	185.01	21878	185.01	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220331	113.95	113.95	110.25	112.4	19139	112.4	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220331	124	130.45	124	126.65	2184	126.65	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220331	5.9	5.9	5.45	5.55	315403	5.55	down	down	correct
BAJAJ.NSE	AUTO	20220331	3680	3715.15	3636.1	3653	511249	3653	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220331	150	167.95	149.4	163.3	6289277	163.3	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220331	1061	1102.35	1050	1074.7	76035	1074.7	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220331	17100	17300	16982	17060.45	298692	17060.45	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220331	14.4	14.5	14.15	14.2	4789009	14.2	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220331	5035	5244.95	4982.1	5011.05	218364	5011.05	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220331	7287.95	7445	7240.65	7259.95	1633011	7259.95	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220331	71	72.9	70.55	70.95	1038704	70.95	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220331	2950	3008.75	2876	2905.5	92918	2905.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220331	379.65	379.65	345	351.6	7510	351.6	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220331	50	50.95	48	48.4	13556	48.4	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20220331	2110	2165.8	2105.15	2136.2	614432	2136.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220331	1.25	1.25	1.15	1.15	4704042	1.15	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220331	113.45	113.85	112.2	112.7	351455	112.7	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220331	109.45	111	107	107.9	41008	107.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220331	481.5	493.85	470.6	489.4	3314707	489.4	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220331	90.5	95.9	90.5	92	35739	92	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220331	2630	2724.85	2572.65	2657.3	4346	2657.3	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20220331	135.7	139.75	135	136.15	138031	136.15	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220331	301	309	299.15	307.4	11461625	307.4	up	up	correct
BANG.NSE	Bang Overseas Limited	20220331	32.3	33	31.65	32	37553	32	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220331	84.5	84.5	80.1	81.65	12036	81.65	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220331	112.9	113.4	111.05	111.6	28030563	111.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20220331	366.75	367.5	364.32	365.51	892376	365.51	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20220331	47	47.5	45.7	45.85	4568692	45.85	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220331	213.5	217.7	211	212.1	19325	212.1	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220331	1241.25	1280	1238	1267.65	67762	1267.65	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220331	5.4	5.8	5.3	5.4	126580	5.4
BASF.NSE	BASF India Limited	20220331	3124.7	3142.85	3051	3092.9	138885	3092.9	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220331	78.05	79.15	77.1	77.35	75638	77.35	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220331	1964.95	1974	1948.6	1961.4	361527	1961.4	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220331	4651.35	4999	4651.35	4969.35	54573	4969.35	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220331	1766.65	1782.25	1730	1742	4338	1742	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220331	879.5	884.35	855.5	860.8	81864	860.8	down	down	correct
BCG.NSE	Brightcom Group Limited	20220331	98.6	98.6	96.4	98.6	4850905	98.6
BCLIND.NSE	BCL Industries Limited	20220331	465.6	474.45	441.3	445.05	94603	445.05	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220331	4.65	4.8	4.45	4.55	305883	4.55	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220331	550.8	558.2	538	549.3	810813	549.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220331	16	16.65	15.75	15.8	45330	15.8	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220331	284	286	278	280.35	153408	280.35	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220331	71.95	71.95	69	69.05	9200	69.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220331	210.2	212.35	206.75	210.8	7246011	210.8	up	up	correct
BEML.NSE	BEML Limited	20220331	1692	1830	1690.85	1818.85	703859	1818.85	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220331	128	131.8	126	126.9	654091	126.9	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220331	697.65	703	692	699.7	667280	699.7	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220331	938	940.3	889.05	895.05	40435	895.05	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220331	274	284	271.45	272.2	20824	272.2	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220331	314.6	317.3	307	308.35	163459	308.35	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220331	4	4	4	4	0	4
BGRENERGY.NSE	BGR Energy Systems Limited	20220331	86.7	86.7	82.25	82.6	120454	82.6	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220331	222.1	226	219.5	222.6	37669	222.6	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220331	46.45	46.45	44.1	44.3	33145	44.3	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220331	32.55	33.5	31.3	32.3	17750	32.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220331	7.35	7.35	7	7.35	326428	7.35
BHARATFORG.NSE	Bharat Forge Limited	20220331	704.6	712.35	696.8	700.6	952386	700.6	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220331	144.2	146.7	141.1	143.7	21013	143.7	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220331	12200	12372.7	12100	12194.85	2194	12194.85	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220331	69	71.95	67.55	68.25	83143	68.25	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220331	753	759	739.7	754.95	7371181	754.95	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220331	50.5	50.5	49.2	49.35	22962401	49.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220331	91.4	92.05	87.65	91.6	428595	91.6	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220331	256.5	258	249.95	250.4	5887	250.4	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220331	22.8	24.3	22.75	22.95	338214	22.95	up	up	correct
BIOCON.NSE	Biocon Limited	20220331	343	343.9	334.45	335.6	2009138	335.6	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220331	57.5	59.1	57	57.65	57439	57.65	up	up	correct
BIRET.NSE	RR	20220331	315.3	316	307.25	313.14	41049	313.14	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220331	157.8	159.6	156	156.7	171180	156.7	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220331	1115	1197.9	1110	1182.2	695755	1182.2	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220331	59.1	62	59.1	60.2	130464	60.2	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220331	21	21.15	20.7	20.9	332355	20.9	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220331	2.5	2.5	2.5	2.5	99393	2.5
BLBLIMITED.NSE	BLB Limited	20220331	21.8	22.15	20.8	21.9	17026	21.9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220331	70.5	78.15	69.95	77.1	1303171	77.1	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220331	26.55	26.55	25.75	26.55	496990	26.55
BLS.NSE	BLS International Services Limited	20220331	237.9	243.25	233.3	235.35	376766	235.35	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220331	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220331	6809	6895	6735	6862.25	11408	6862.25	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220331	1051.65	1065	1045.5	1052.05	85042	1052.05	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220331	102.5	103.8	100.35	100.95	346923	100.95	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220331	99	101.35	98.1	98.45	2108339	98.45	down	down	correct
BOROLTD.NSE	Borosil Limited	20220331	334	338.4	330	330.75	47479	330.75	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220331	575	596.9	575	580.25	262196	580.25	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220331	14480	14519.9	14251.05	14438.5	31457	14438.5	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20220331	361	364.5	358.8	359.35	5503682	359.35	down	down	correct
BPL.NSE	BPL Limited	20220331	64.3	65	62.1	62.65	170528	62.65	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220331	6.55	6.55	6.3	6.35	295635	6.35	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220331	527	554.7	502.6	516.85	2362746	516.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220331	3149.3	3218.5	3147.3	3206.4	413897	3206.4	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220331	29.9	30.65	28.35	28.7	107900	28.7	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20220331	77.3	78	72.3	72.9	84250	72.9	down	down	correct
BSE.NSE	BSE Limited	20220331	948	960	920	944	1445580	944	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220331	386	400.5	386	392.7	1813	392.7	up	up	correct
BSL.NSE	BSL Limited	20220331	116	116.25	109.15	112.3	24679	112.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220331	46.3	46.9	46.3	46.51	7089	46.51	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220331	19.5	19.58	19.2	19.39	17761	19.39	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220331	456.4	459.9	450.2	454.95	1173562	454.95	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220331	6.35	6.35	6.3	6.35	143158	6.35
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220331	1398.9	1477.8	1383.85	1389.1	63928	1389.1	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220331	23.4	23.5	22.15	22.95	6314	22.95	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220331	38.1	39.5	36.5	36.9	231157	36.9	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220331	355.9	357.5	347	348.5	1235444	348.5	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220331	34.4	35.8	34.1	35.6	23593	35.6	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220331	142	145.45	138.6	139.45	296905	139.45	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20220331	2327.7	2371	2310	2315.85	136807	2315.85	down	down	correct
CANBK.NSE	Canara Bank	20220331	229.4	229.6	226.7	227.75	5027184	227.75	down	down	correct
CANDC.NSE	C & C Constructions Limited	20220331	3.6	3.65	3.35	3.4	27437	3.4	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220331	614	634.75	610.4	631.45	1078407	631.45	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220331	887.25	925	872.75	920.85	27961	920.85	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220331	111.9	112	107	109.5	273620	109.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220331	694.1	697.95	675	678.2	52673	678.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220331	120	121.85	115.15	115.95	18962	115.95	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20220331	777.1	803	777.1	797.75	192989	797.75	up	up	correct
CAREERP.NSE	Career Point Limited	20220331	112.9	113	109.55	110.5	30073	110.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220331	507.05	519	507.05	510.45	84437	510.45	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220331	601	627.9	572.6	579.6	343323	579.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220331	101	101.95	100.6	100.95	1210956	100.95	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220331	2.1	2.3	2.1	2.2	979062	2.2	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220331	7.5	7.65	7.3	7.45	50462	7.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220331	412.9	416.95	401.2	403.7	142773	403.7	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220331	1458.4	1487.95	1445	1480.35	738735	1480.35	up	up	correct
CEATLTD.NSE	CEAT Limited	20220331	939.8	953.95	930.5	932.15	119650	932.15	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220331	44.7	45.25	43.5	43.65	83907	43.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220331	13.75	13.75	12.85	13.1	40451	13.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220331	564	566.45	551	555.2	61413	555.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220331	10.9	11.1	10.3	10.35	303724	10.35	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220331	18.95	18.95	18.2	18.35	3608134	18.35	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20220331	27.9	29	25	25.85	3800527	25.85	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220331	442.25	478.95	440.35	452.25	30938	452.25	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220331	701.3	727.3	697.4	716.3	525081	716.3	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220331	861.6	874.6	846.45	854.6	214315	854.6	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220331	4816.55	5009	4688.65	4972.45	21942	4972.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220331	78	80	76.05	78.7	373437	78.7	up	up	correct
CESC.NSE	CESC Limited	20220331	77.35	78	75	75.85	1786518	75.85	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220331	619.35	628.35	615	615.2	39187	615.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220331	190.5	194.25	187.75	189.45	1893456	189.45	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220331	314.3	316.1	295.55	302.35	403230	302.35	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220331	422.8	426.5	416.25	422.1	1152914	422.1	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220331	181	183.4	178	179.1	19901	179.1	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220331	269.7	277.5	266	266.65	132704	266.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220331	242.05	264.8	238	250.35	291251	250.35	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220331	669.15	685	661	665.15	396662	665.15	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220331	130.95	131.4	127	127.65	504614	127.65	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220331	729.75	737.95	715.5	718.45	1680132	718.45	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220331	616	623.8	590.55	618.55	143000	618.55	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220331	422.15	436.5	422.15	429.75	161799	429.75	up	up	correct
CINELINE.NSE	Cineline India Limited	20220331	107	107	98	99.95	117902	99.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20220331	13.45	13.7	12.75	13.25	44758	13.25	down	up	incorrect
CIPLA.NSE	Cipla Limited	20220331	1030	1035	1013.6	1018.05	1976418	1018.05	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220331	2014.7	2048	1988.8	1992.4	98831	1992.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220331	122.5	129.7	121	124.95	72386	124.95	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220331	466.65	469	455.1	456.1	35104	456.1	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220331	101.95	101.95	97.05	97.65	86183	97.65	down	down	correct
CMICABLES.NSE	CMI Limited	20220331	29.9	30.8	29.4	30.55	63315	30.55	up	up	correct
COALINDIA.NSE	Coal India Limited	20220331	184.15	184.9	181.65	183.05	9435203	183.05	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220331	293	298.2	293	294.2	178240	294.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220331	56.4	56.7	53.7	54.6	2351609	54.6	down	down	correct
COFORGE.NSE	Coforge Limited	20220331	4565.9	4565.9	4440	4457.5	246086	4457.5	down	down	correct
COLPAL.NSE	Colgate	20220331	1536.9	1559.95	1528.35	1542.25	389176	1542.25	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220331	31.5	31.5	30.25	30.5	254706	30.5	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220331	22.4	22.9	21.5	22	107189	22	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220331	657.8	674.75	648.25	672.15	2780538	672.15	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220331	63.3	64.8	62.1	62.45	1063291	62.45	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220331	141.6	142.75	137	138.8	6512	138.8	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220331	358.85	366	352.1	357	19952	357	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220331	39.1	39.5	36.7	37.6	37365	37.6	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220331	51.5	52.15	50	50.2	37630	50.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220331	795	807.4	786.85	799.6	276685	799.6	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220331	1711	1800	1710	1733.3	171967	1733.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220331	5.7	5.7	5.5	5.6	88412	5.6	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20220331	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220331	33.64	33.64	33.27	33.49	662771	33.49	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220331	2310	2389.95	2310	2358.4	44919	2358.4	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220331	764	764	720	723	33617	723	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220331	4	4	3.75	4	3300	4
CREDITACC.NSE	CreditAccess Grameen Limited	20220331	856	873.65	840.85	849.7	229602	849.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20220331	174.4	187	174.4	182.45	4681	182.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20220331	3350	3452	3157.05	3298.25	135760	3298.25	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220331	374	377.5	370.55	374	1350553	374
CSBBANK.NSE	CSB Bank Limited	20220331	218.55	221.9	209.9	211.15	1520446	211.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220331	63	65.15	62	62.35	40148	62.35	down	down	correct
CUB.NSE	City Union Bank Limited	20220331	127.9	130.65	126.2	128.9	4740524	128.9	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220331	23.05	24.7	23.05	23.2	28397	23.2	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220331	1107.5	1133.9	1084	1121.3	1307804	1121.3	up	up	correct
CUPID.NSE	Cupid Limited	20220331	233	246	228	236.9	96554	236.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220331	31.15	31.15	28.25	31.15	58588	31.15
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220331	172.95	174.6	169.85	170.5	66058	170.5	down	down	correct
CYIENT.NSE	Cyient Limited	20220331	915.15	944	914.7	927.75	246772	927.75	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220331	77.15	79.75	75.8	78.1	2261348	78.1	up	up	correct
DABUR.NSE	Dabur India Limited	20220331	530.9	539	527.7	536.2	2884367	536.2	up	up	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220331	1.25	1.25	1.25	1.25	0	1.25
DALBHARAT.NSE	Dalmia Bharat Limited	20220331	1505.55	1507.65	1465	1495.6	215880	1495.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220331	494.4	500	466	481	270653	481	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220331	61.8	62.95	59.3	60.2	44463	60.2	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220331	306.5	324	296.25	319.7	26883	319.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220331	301.6	306.35	297.05	299.6	136901	299.6	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20220331	86.55	87	84.8	85.1	116950	85.1	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220331	250.4	251.7	240	241.1	626149	241.1	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220331	105.15	105.15	101.1	105.15	404635	105.15
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220331	25.95	26.5	24.25	25.6	2819	25.6	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220331	188.55	189.9	184	184.75	277399	184.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220331	70.35	70.8	69.15	69.4	1199130	69.4	down	down	correct
DCM.NSE	DCM Limited	20220331	85.3	85.3	81	82.9	33608	82.9	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220331	3.5	3.5	3.5	3.5	0	3.5
DCMNVL.NSE	DCM Nouvelle Limited	20220331	236.05	247.95	230	232.8	62883	232.8	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20220331	1117	1152	1095.75	1130.1	89560	1130.1	up	up	correct
DCW.NSE	DCW Limited	20220331	41.4	41.9	40.55	40.85	449472	40.85	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220331	545.65	575	545.65	555.5	33432	555.5	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220331	539.95	561.35	539.95	561.35	580086	561.35	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220331	2228.8	2279.9	2214	2243.75	875055	2243.75	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220331	54.4	55.5	52	52.3	125960	52.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20220331	243.4	245	225.5	228.1	487305	228.1	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220331	509.85	510	460.65	468.6	5810	468.6	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220331	324.9	336	323.1	330.05	7277335	330.05	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220331	67.65	68.55	66.75	68.1	9145	68.1	up	up	correct
DEN.NSE	DEN Networks Limited	20220331	37.3	37.75	36.45	36.9	1418836	36.9	down	down	correct
DENORA.NSE	De Nora India Limited	20220331	415	417	396	400.25	7557	400.25	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220331	174.65	176.75	172	175.25	2181280	175.25	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220331	258	314.25	258	295.5	2018585	295.5	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220331	11.05	12.1	11.05	11.3	6032	11.3	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220331	532	545	525	534.7	434638	534.7	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220331	11.85	13.2	11.7	12.4	2103877	12.4	up	up	correct
DHANI.NSE	Dhani Services Limited	20220331	63.25	65.25	61.5	62.35	3885079	62.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220331	711	734.85	707	717.7	56871	717.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220331	17.5	17.95	16.25	16.5	72279	16.5	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220331	650	659.15	624	625.25	1272	625.25	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20220331	686.9	697.65	686.9	690	3822	690	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220331	1.55	1.55	1.55	1.55	0	1.55
DICIND.NSE	DIC India Limited	20220331	362	362	340.2	343.1	6538	343.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220331	32.35	32.35	30.55	30.75	142586	30.75	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220331	16	16.95	15.7	16.35	14364535	16.35	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220331	4530	4553.55	4390.65	4402.05	611205	4402.05	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220331	4370	4383.95	4291	4308.8	257765	4308.8	down	down	correct
DLF.NSE	DLF Limited	20220331	382.7	385.8	378.45	380.45	5537751	380.45	down	up	incorrect
DLINKINDIA.NSE	D	20220331	139.8	141.95	138.55	139.75	188050	139.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220331	4028	4040	3983.05	4003.35	492437	4003.35	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220331	2.2	2.4	2.2	2.4	80819	2.4	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20220331	456	465.05	441.05	447.25	38293	447.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220331	551.95	556.75	545.55	550.4	29535	550.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20220331	55.5	55.5	52.05	52.85	29097	52.85	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220331	375.95	384	365	373.95	8476	373.95	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220331	13.55	13.75	13.15	13.45	201229	13.45	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220331	336.1	336.1	322.2	326.75	4632	326.75	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20220331	38.05	38.05	38.05	38.05	0	38.05
DREDGECORP.NSE	Dredging Corporation of India Limited	20220331	315.35	321.5	312.9	314.4	61980	314.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220331	4353	4387.5	4280.1	4295.45	611719	4295.45	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220331	213.9	217.2	209	210.35	35822	210.35	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220331	267.95	267.95	259.4	261.4	12165	261.4	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220331	22.25	22.65	20.95	21.25	131865	21.25	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220331	229	236.5	227	229.4	31633	229.4	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220331	125.15	126.8	122.65	125.55	2096593	125.55	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220331	2177.85	2200	2121	2136.85	5078	2136.85	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220331	596.4	603.5	575.2	580.95	25293	580.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220331	348.05	352.9	339.55	340.8	1139497	340.8	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220331	6.7	6.7	6.4	6.7	42884	6.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20220331	2.7	2.7	2.6	2.6	6508	2.6	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220331	3921	3990	3601	3800	82	3800	down	up	incorrect
EBBETF0423.NSE	Edelweiss Amc Ltd	20220331	1164.09	1172.99	1164.09	1172.56	1260	1172.56	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220331	1214.8	1214.8	1202.09	1205.79	5713	1205.79	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220331	2345.8	2400	2304.8	2371.2	75393	2371.2	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220331	50.85	60.85	50.2	58.7	35033772	58.7	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220331	3.65	3.8	3.5	3.5	142630	3.5	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20220331	2483.85	2495	2436.35	2457.15	840572	2457.15	down	down	correct
EIDPARRY.NSE	E.I.D.	20220331	463.7	466	450.05	452.45	244836	452.45	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220331	450.6	451.5	432.15	438	29195	438	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20220331	154.45	157	152.1	154.65	602075	154.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220331	322.4	322.4	310.4	312.65	7040	312.65	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220331	222	228.6	221.95	226.35	177880	226.35	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220331	144	148.25	143.15	143.8	325953	143.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220331	39.3	40.55	39.1	39.45	469918	39.45	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220331	113.55	117.4	111.1	112.3	68080	112.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220331	279	285.6	275.65	279.55	230901	279.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220331	36	39.6	36	39.55	1661063	39.55	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20220331	450	452	440.1	447.15	554353	447.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220331	166.3	168.65	163.4	163.75	75835	163.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220331	61.1	63.45	58.35	60.3	90200	60.3	down	down	correct
EMCO.NSE	EMCO Limited	20220331	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220331	108.5	110	103.85	104.5	75407	104.5	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20220331	92	92	85	86.35	45621	86.35	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220331	1110.85	1120.95	1081	1094.8	175400	1094.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220331	20	21.3	20	21.2	187729	21.2	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220331	65.7	66	63.6	64.05	1387679	64.05	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220331	205.45	207	197.55	203.7	22033	203.7	down	up	incorrect
EPL.NSE	EPL Limited	20220331	187	195.5	183.05	193.6	2215222	193.6	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220331	107.5	108.25	106	106.5	501049	106.5	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220331	51.3	51.85	50.8	51.1	511867	51.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220331	686.85	695	684.5	688.7	38855	688.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220331	28.3	31.1	27.95	31.1	1108219	31.1	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220331	3100	3139.15	3007	3021.45	4800	3021.45	down	down	correct
ESCORTS.NSE	Escorts Limited	20220331	1643	1750.6	1640	1690.85	989258	1690.85	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20220331	7.8	8	7.3	7.5	457781	7.5	down	down	correct
ESTER.NSE	Ester Industries Limited	20220331	142	148	138.15	142.95	344946	142.95	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220331	339.7	343.85	332	335	509816	335	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20220331	738	743.55	701.4	712.35	103685	712.35	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220331	7	7.2	6.6	6.75	198893	6.75	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220331	1426	1456	1367	1371.1	59267	1371.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220331	153.55	153.55	150.8	151.1	2049867	151.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220331	1693	1695	1645	1678.65	17462	1678.65	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220331	112.75	122	111.4	116.1	504617	116.1	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220331	133.4	134.5	130.05	130.9	208798	130.9	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220331	1502	1530	1490.05	1502.45	10448	1502.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220331	171.9	184	170.15	180.7	2654897	180.7	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220331	4.8	4.8	4.5	4.55	13484702	4.55	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220331	4.2	4.2	3.85	3.95	12653309	3.95	down	down	correct
FDC.NSE	FDC Limited	20220331	257.1	259.55	256.05	257.1	137502	257.1
FEDERALBNK.NSE	The Federal Bank Limited	20220331	97.2	98.4	96.9	97.4	10490975	97.4	up	up	correct
FEL.NSE	Future Enterprises Limited	20220331	6.15	6.2	5.8	5.85	3482763	5.85	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220331	13.3	13.3	13.3	13.3	19038	13.3
FIEMIND.NSE	Fiem Industries Limited	20220331	907.25	917.9	898.55	900.15	39577	900.15	down	down	correct
FILATEX.NSE	Filatex India Limited	20220331	125.4	128.9	125.35	126.5	752878	126.5	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220331	372.6	380.5	372.6	377.65	255752	377.65	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220331	4109.95	4129.95	3980.5	4005.65	16804	4005.65	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220331	155.45	157.35	152.5	154.65	505348	154.65	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220331	23.2	23.2	22.05	22.3	22651	22.3	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220331	36.4	37.05	32.8	34.3	929843	34.3	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220331	2845	2855	2689.1	2742.55	64047	2742.55	down	down	correct
FMGOETZE.NSE	Federal	20220331	266.1	270.75	265.05	265.65	165436	265.65	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20220331	8.3	8.45	8	8.05	111305	8.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220331	1042.35	1049	1011	1018.8	29019	1018.8	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220331	282.5	292.85	276.25	290.4	4508944	290.4	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220331	1408.4	1434.6	1372.55	1384	1479	1384	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220331	32.4	33.5	31.15	31.2	5099913	31.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220331	49.05	49.2	45.3	46.9	245294	46.9	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220331	127.15	127.9	124.1	125.05	4092720	125.05	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220331	115.85	115.85	111.5	111.9	359257	111.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220331	258.95	264.7	258	260.2	195589	260.2	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220331	154.8	157.25	152.85	155.65	29091799	155.65	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220331	3.5	3.6	3.45	3.5	276268	3.5
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220331	2933.1	2943	2851	2864.4	11986	2864.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220331	60.6	61.85	59.5	60.25	49035	60.25	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220331	51.5	51.5	50.1	50.85	28797	50.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220331	343	351.5	335.1	349.85	6460	349.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220331	730	744.9	717.05	726.8	42468	726.8	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220331	100.5	103.95	100.5	102.45	62423	102.45	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220331	270	275.2	261	266.2	116271	266.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220331	7.9	8.4	7.7	7.7	1647704	7.7	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220331	132.25	135.6	128.7	133.1	8576	133.1	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220331	1.3	1.3	1.3	1.3	0	1.3
GARFIBRES.NSE	Garware Technical Fibres Limited	20220331	2887	3000	2800	2821.75	12719	2821.75	down	up	incorrect
GATI.NSE	Gati Limited	20220331	164.7	166.8	163.05	163.85	443789	163.85	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220331	1.1	1.1	1.1	1.1	0	1.1
GAYAPROJ.NSE	Gayatri Projects Limited	20220331	24.1	24.5	22.35	23.25	1654194	23.25	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220331	156.8	156.8	147.1	150.1	46086	150.1	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220331	66.45	75	55.55	66.65	54566	66.65	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220331	33.4	33.45	32.1	32.3	19489	32.3	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220331	585.5	585.5	570	571.15	12810	571.15	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220331	13.9	14.1	13.8	13.9	178066	13.9
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220331	72.5	73.45	71.5	71.95	1048582	71.95	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220331	58.6	64.3	58.6	62.5	1343365	62.5	up	up	correct
GEPIL.NSE	GE Power India Limited	20220331	149.5	155.5	144.3	152.05	372656	152.05	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220331	349.1	350.85	344.1	345.35	57694	345.35	down	down	correct
GET&D.NSE	GE T&D India Limited	20220331	91	92.3	90.35	91.65	95809	91.65	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220331	75.4	81.6	75	78.9	536683	78.9	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220331	4.2	4.2	4.2	4.2	0	4.2
GHCL.NSE	GHCL Limited	20220331	550.35	554	541.3	547.55	322960	547.55	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220331	133.4	134.85	130.4	130.95	97225	130.95	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220331	116.4	116.6	113.1	113.85	833956	113.85	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220331	63.7	67.85	63.7	66.6	38132	66.6	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220331	4850.1	4892	4835	4849.65	5114	4849.65	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220331	43.3	44.6	43	43.5	138440	43.5	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220331	74.05	74.65	73	73.45	229257	73.45	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220331	3.75	3.75	3.75	3.75	0	3.75
GKWLIMITED.NSE	GKW Limited	20220331	570	570	522.6	539.2	868	539.2	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20220331	3240	3282.5	3216.8	3272.65	306258	3272.65	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220331	1648	1695	1645	1666.9	34037	1666.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220331	446.25	452	440.8	442	713632	442	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220331	3.25	3.35	3.05	3.05	14416	3.05	down	down	correct
GLOBAL.NSE	Global Education Limited	20220331	71.05	71.05	66.95	69.45	4812	69.45	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220331	46.2	47.85	44.65	45.3	15863	45.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220331	9	9.3	8.8	8.85	1790142	8.85	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220331	1561.5	1567	1522	1531.75	89852	1531.75	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220331	474.3	479.05	455	458.8	140798	458.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220331	713.95	720	709	713.8	26772	713.8	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220331	191.6	194.25	188.1	189.75	2337520	189.75	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220331	4523	4675	4428.65	4555.55	19148	4555.55	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220331	37.05	37.6	36.35	36.95	14694242	36.95	down	down	correct
GNA.NSE	G N A Axles Limited	20220331	513.95	514.8	486.7	487.85	83596	487.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220331	822	850.65	819.65	844.45	3482605	844.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220331	519.9	538.35	515	521.05	191381	521.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220331	287.95	287.95	272.2	275.25	16364	275.25	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220331	1020.4	1034.95	1005	1009.6	14655	1009.6	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220331	17.15	18.25	16.65	18	867797	18	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220331	450	452	441	442.15	295815	442.15	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220331	730	750	728.05	747.3	2639682	747.3	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220331	462.8	473.5	460.05	464	293503	464	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220331	1685	1685	1657.55	1672.2	822933	1672.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220331	2.85	3.05	2.85	3	318133	3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20220331	399.55	438.8	395.5	404.3	2010059	404.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220331	32.9	32.9	31.5	31.8	156415	31.8	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220331	74.15	74.5	73.1	73.65	47567	73.65	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220331	44.48	44.48	43.99	44.12	4088541	44.12	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220331	95.95	95.95	91.05	93.15	9811	93.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220331	160	160.1	150	151.15	489755	151.15	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220331	44.05	44.15	43.85	44	82104	44	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220331	75.9	76.9	74	76.9	25946	76.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20220331	287	287.5	274.4	277.85	19236	277.85	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220331	880	895	880	885.45	9466	885.45	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220331	382.6	394	380.35	386.45	390182	386.45	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220331	77.9	80.65	76.05	76.4	1997074	76.4	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220331	79.7	79.7	74.75	75.05	58060	75.05	down	down	correct
GRANULES.NSE	Granules India Limited	20220331	309.9	312.45	305.3	306.5	875802	306.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220331	507	520.9	500	502.85	1149871	502.85	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220331	1670	1678.6	1650.3	1664	778296	1664	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220331	60	60	58.3	58.55	92966	58.55	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220331	328	338	316.4	317.75	165111	317.75	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220331	192.1	195.6	188.2	190.95	2194357	190.95	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220331	373	373	361.2	363.45	14728	363.45	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220331	585	599.8	580	585.45	305546	585.45	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20220331	207	224	201	219.9	1790360	219.9	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220331	12.05	13.1	11.95	12.2	33783522	12.2	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220331	1830	1830	1790	1799.95	48466	1799.95	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20220331	1582	1582	1521	1533.85	45171	1533.85	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220331	1013.05	1014	983.55	1001.85	451	1001.85	down	down	correct
GRPLTD.NSE	GRP Limited	20220331	1388	1400	1366.4	1394.8	1704	1394.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220331	224.5	232.05	224.5	226.7	152587	226.7	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220331	40.3	41.45	39.5	39.9	144239	39.9	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220331	159.9	164.9	158.65	162.05	3850953	162.05	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220331	261	263.15	256.35	259.05	663686	259.05	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20220331	121.4	123.25	115.05	115.5	57445	115.5	down	down	correct
GTL.NSE	GTL Limited	20220331	11.55	11.55	10.9	11	858593	11	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220331	1.5	1.5	1.45	1.5	71037055	1.5
GTPL.NSE	GTPL Hathway Limited	20220331	177	179.45	169.25	173.3	139830	173.3	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220331	250.95	255.65	247.2	249	94130	249	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220331	866	926.5	861.8	896.55	2633956	896.55	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220331	213.6	213.6	207.05	207.35	3235	207.35	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220331	494.5	507.55	492.5	503.25	1837902	503.25	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220331	36.55	36.55	34.5	35	2054	35	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220331	423.6	433.8	420	422.55	71851	422.55	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220331	46	47.55	45.15	45.35	104132	45.35	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220331	345.25	359	342	347.5	41773	347.5	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220331	1434.9	1496.3	1410	1484.9	1913371	1484.9	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220331	1080.8	1088	1054.15	1056.65	370686	1056.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220331	133.5	135.4	131.25	132.15	55855	132.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220331	17.55	17.6	17.2	17.25	2711205	17.25	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220331	1097.9	1097.9	1062	1072	32092	1072	down	down	correct
HAVELLS.NSE	Havells India Limited	20220331	1150.9	1159.95	1145.25	1152.55	547446	1152.55	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220331	2.8	2.85	2.7	2.85	59050	2.85	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20220331	365	367.24	362.37	365.09	1212	365.09	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220331	64.55	65.2	62.9	63.4	732965	63.4	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220331	49.5	49.8	47.5	48.75	6444	48.75	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220331	16.3	16.3	15.6	15.7	6504312	15.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220331	271.8	275.5	268.5	269.9	128303	269.9	down	down	correct
HCL.NSE	INSYS	20220331	19.3	19.3	18.5	18.55	566751	18.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220331	1174.8	1174.8	1161	1163.75	3006639	1163.75	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220331	2381.5	2428.2	2380.2	2390.4	4167353	2390.4	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220331	2163.3	2191.75	2134.9	2146.05	413524	2146.05	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220331	1471	1484.7	1465.9	1470.35	7147857	1470.35	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220331	542.95	550.25	533.9	538.2	5976662	538.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220331	45.28	45.58	45.18	45.3	267167	45.3	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220331	188.3	188.35	186	187.24	23440	187.24	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220331	627	638.8	627	629.95	12074	629.95	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220331	7.35	7.7	7.35	7.35	3408311	7.35
HEG.NSE	HEG Limited	20220331	1362	1413.85	1350.95	1376.05	605251	1376.05	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220331	188.15	190.75	188.05	189.6	191141	189.6	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220331	116.3	118.75	114.1	114.35	905060	114.35	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220331	615	615	601.2	604.8	126293	604.8	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220331	140.05	142.8	139	139.25	23622	139.25	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220331	318.65	327	317.05	320.25	123544	320.25	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220331	2280	2316.9	2280	2294.15	1338490	2294.15	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20220331	2620	2823.05	2585.25	2713.45	29021	2713.45	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220331	165.7	165.7	161.6	163.6	23847	163.6	down	down	correct
HFCL.NSE	HFCL Limited	20220331	74	79.65	73.8	78.7	34754018	78.7	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220331	559.1	571.65	553.75	557.95	62304	557.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220331	1044.3	1054.95	1020	1023.7	84992	1023.7	down	down	correct
HIKAL.NSE	Hikal Limited	20220331	407.8	408	400.35	402.3	106435	402.3	down	down	correct
HIL.NSE	HIL Limited	20220331	3915.9	4034.95	3915.9	3974.1	18901	3974.1	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20220331	31.45	32.9	31.05	32.2	14646	32.2	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220331	153.5	160.3	149	150.5	903851	150.5	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220331	600	600.3	568.15	569.5	23497993	569.5	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220331	272	272	261.65	264.15	6226	264.15	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220331	68.1	71.8	68.1	69.6	56816	69.6	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220331	112.5	114.65	111.9	113.75	6142918	113.75	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220331	12.6	12.6	12.05	12.1	267884	12.1	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220331	18.6	18.6	18.6	18.6	45391	18.6
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220331	224.4	225	217.95	219.9	894557	219.9	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220331	267.2	273.15	265.25	269.35	5026164	269.35	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220331	2019.4	2054	2018	2048.65	2540524	2048.65	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220331	312.5	314.3	308.2	310.15	1148619	310.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220331	184	188.25	183.5	184.9	10599	184.9	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220331	127	127	121.5	122.45	58921	122.45	down	down	correct
HITECH.NSE	Hi	20220331	504.5	514.3	501.05	503.9	26967	503.9	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220331	237.95	237.95	228	228.05	5919	228.05	down	down	correct
HITECHGEAR.NSE	The Hi	20220331	210.95	223	210.9	214.85	9155	214.85	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220331	5662.9	5717.7	5415.15	5445.9	15016	5445.9	down	down	correct
HLVLTD.NSE	HLV Limited	20220331	9.45	9.45	9	9.15	238223	9.15	down	down	correct
HMT.NSE	HMT Limited	20220331	26.5	26.9	25.5	25.85	9089	25.85	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220331	63	63.75	61	61.3	113864	61.3	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220331	1875.75	1890	1801	1828.1	8639	1828.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220331	309.6	310.99	306.62	308.27	1519	308.27	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220331	777	789.85	744	769.45	264709	769.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20220331	39937.7	40621.45	39222	39676.8	10705	39676.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220331	1229.8	1249.8	1226.05	1234	3239	1234	up	up	correct
HOVS.NSE	HOV Services Limited	20220331	45.55	46.2	43.7	43.9	14627	43.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220331	65.5	66.4	63.65	64	152299	64	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220331	73.6	75.4	72.5	74.3	16568020	74.3	up	up	correct
HSIL.NSE	HSIL Limited	20220331	299.5	302.4	295	295.9	53862	295.9	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220331	35.55	36.3	32.75	33.25	1588300	33.25	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220331	46.15	46.3	46.1	46.3	74775	46.3	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220331	33	33.45	32.55	32.75	1720500	32.75	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20220331	154.4	157.45	149.05	150.9	190531	150.9	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220331	103.6	103.85	101	101.4	7184894	101.4	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220331	160.5	161.4	157	157.8	11707985	157.8	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220331	41	41.05	39.05	41.05	1758	41.05	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220331	103	103	94	97.1	33582	97.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220331	25	25	24.4	24.63	27420	24.63	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220331	171.8	172.3	170	170.63	10971	170.63	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220331	48.5	48.5	48.05	48.39	169284	48.39	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220331	739.9	739.9	727.8	730.3	16046383	730.3	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220331	363	363.59	359.63	361.77	4043	361.77	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220331	181.21	182.53	181.2	181.77	42036	181.77	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220331	1326.15	1346.5	1317.95	1328.3	649870	1328.3	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220331	45.82	45.82	45.15	45.27	148017	45.27	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220331	1000	1000	999	999.99	52240	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220331	131	136.97	131	135.41	47835	135.41	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220331	113.88	114	112.31	113.74	45441	113.74	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220331	193.1	193.1	190.02	191.19	5493	191.19	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220331	190.11	190.11	186.5	187.81	94303	187.81	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220331	95.05	98.79	95.05	98.13	26283	98.13	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220331	41.9	42.97	41.52	42.24	177998	42.24	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220331	498.6	505.05	494	500.9	978683	500.9	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220331	643.99	643.99	635	636.12	2159	636.12	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220331	160	166.7	157.15	158.95	512287	158.95	down	down	correct
ICRA.NSE	ICRA Limited	20220331	4150	4290	4103.65	4234.2	8929	4234.2	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220331	43.3	43.35	42.6	42.8	5364030	42.8	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220331	9.9	10.05	9.6	9.65	300299605	9.65	down	down	correct
IDFC.NSE	IDFC Limited	20220331	62.55	62.7	61.05	61.75	6693521	61.75	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220331	39.2	39.85	38.75	39.7	44162139	39.7	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220331	189.7	189.7	180.39	184.15	181	184.15	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220331	224.9	226.5	223.5	224.7	5123460	224.7	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220331	581	690.8	581	687.1	423018	687.1	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220331	1014	1054.8	1008	1040.7	80811	1040.7	up	up	correct
IFCI.NSE	IFCI Limited	20220331	11.45	11.55	11.05	11.1	4055400	11.1	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220331	260.1	268.35	255.65	257.95	52184	257.95	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220331	353	365.65	352	358.4	77664	358.4	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220331	375	384.7	371.25	373.15	3121345	373.15	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220331	709.95	717.05	698.9	701.2	18701	701.2	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220331	287.7	292.55	283.5	285.6	460537	285.6	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220331	88.55	91	88.25	88.55	326655	88.55
IIFLWAM.NSE	IIFL Wealth Management Limited	20220331	1682	1795	1648.85	1668.9	625467	1668.9	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220331	83.55	83.55	80	83.55	9177	83.55
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220331	11.4	11.8	10.85	11.1	108088	11.1	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220331	4.85	5.15	4.75	5.05	114939	5.05	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220331	13.55	14.2	12.7	13.15	176611	13.15	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220331	434.5	446.5	408.6	414.5	145326	414.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220331	758.45	759.95	748.45	755.1	1528	755.1	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220331	1.95	1.95	1.95	1.95	5335	1.95
INCREDIBLE.NSE	Incredible Industries Limited	20220331	21.95	21.95	20.7	20.85	21675	20.85	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220331	22.85	22.9	21.1	21.6	98692	21.6	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220331	241	244	236.15	238.5	8018143	238.5	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220331	210.75	212.85	207.45	209.5	1914674	209.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220331	985	1025	982.05	1010.2	324505	1010.2	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220331	4440.1	4489.95	4310	4322.65	97083	4322.65	down	down	correct
INDIANB.NSE	Indian Bank	20220331	155	155.6	151.35	153.9	2316864	153.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220331	292.2	292.2	273.4	286.4	1454	286.4	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220331	180	182.5	178.05	178.4	42562	178.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220331	1990.35	2020	1990.35	2014.15	991862	2014.15	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220331	1560	1618.1	1554.65	1605.85	133217	1605.85	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20220331	12.45	13	12.05	12.4	26026	12.4	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220331	432	439.2	421.4	424.95	40377	424.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220331	386.35	386.35	374.1	377.05	76013	377.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220331	67.75	68.5	65.3	66	217742	66	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220331	3.8	3.8	3.5	3.5	1274360	3.5	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220331	208.5	214	207.8	211.1	147986	211.1	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220331	212	220.5	210.15	216.7	25703	216.7	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20220331	396.35	396.35	382	396.35	17639	396.35
INDOWIND.NSE	Indowind Energy Limited	20220331	17.3	17.4	16.35	17.25	473694	17.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220331	59.5	61.55	58	58.4	289605	58.4	down	down	correct
INDSWFTLAB.NSE	Ind	20220331	61.15	71.8	61.15	66.65	515857	66.65	up	up	correct
INDSWFTLTD.NSE	Ind	20220331	11.45	11.45	10.7	11.15	28866	11.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220331	48.4	49.5	47.6	48.25	178134	48.25	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220331	930	938.45	924	935.4	2311242	935.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220331	222	226.5	219.3	222.05	4936282	222.05	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220331	994.35	1005	972.7	975.35	33093	975.35	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20220331	20.15	20.15	19.25	19.35	2771761	19.35	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220331	750	758.95	721.65	726.4	15043	726.4	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220331	5.3	5.55	5.3	5.55	4741	5.55	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20220331	529.44	568.8	511.4	522.02	1641	522.02	down	down	correct
INFY.NSE	Infosys Limited	20220331	1900	1913	1894.2	1906.85	5399145	1906.85	up	up	correct
INGERRAND.NSE	Ingersoll	20220331	1659.35	1659.35	1574	1597.65	38712	1597.65	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220331	510.5	534.8	509.05	529.8	3121536	529.8	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220331	112.5	113.9	108	110.8	569035	110.8	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20220331	630.95	633.45	606.6	613.9	31765	613.9	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220331	57.85	57.85	57.85	57.85	5841	57.85
INTEGRA.NSE	Integra Garments and Textiles Limited	20220331	1.8	1.8	1.8	1.8	0	1.8
INTELLECT.NSE	Intellect Design Arena Limited	20220331	925	951	914	945.75	1230753	945.75	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220331	93	93.6	78.95	83.3	617268	83.3	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20220331	3.8	3.8	3.55	3.6	9143586	3.6	down	down	correct
IOB.NSE	Indian Overseas Bank	20220331	18.55	18.9	18.1	18.15	4998753	18.15	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220331	118	120.95	118	118.95	21134412	118.95	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220331	364	369.4	352.2	353.7	427499	353.7	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220331	1080	1095	1014.25	1065.75	872732	1065.75	down	down	correct
IPL.NSE	India Pesticides Limited	20220331	273.5	275.95	268	269.2	410771	269.2	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220331	247.7	255	245.1	251.25	1529950	251.25	up	up	correct
IRCON.NSE	Ircon International Limited	20220331	40.2	40.35	39.35	39.8	2116604	39.8	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220331	791.05	792.75	773	774.7	2496423	774.7	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220331	21.55	21.7	21.4	21.45	8040582	21.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220331	201.2	201.2	192.45	197.35	33342	197.35	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220331	624	632.2	620	621.25	228946	621.25	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220331	182	192	176.45	188.75	44745	188.75	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20220331	519	525.2	511.6	513.3	70513	513.3	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220331	50.95	50.95	49.5	50	50374	50	down	down	correct
ITC.NSE	ITC Limited	20220331	249.6	254.35	249.5	250.65	25656796	250.65	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220331	385	391.95	376.3	379	89365	379	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220331	64.9	65.3	62.8	63.1	672175	63.1	down	down	correct
ITI.NSE	ITI Limited	20220331	98.85	99	96	96.45	216227	96.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220331	6.7	6.7	6.7	6.7	243645	6.7
IVP.NSE	IVP Limited	20220331	153.8	155	149	151.75	17488	151.75	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220331	1920	1923	1904.15	1915.7	42	1915.7	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220331	733.2	742.4	693.25	710.1	1001	710.1	down	down	correct
IZMO.NSE	IZMO Limited	20220331	84.5	84.6	82.1	83.15	37742	83.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220331	32.3	33.1	32.15	32.3	2549494	32.3
JAGRAN.NSE	Jagran Prakashan Limited	20220331	64.7	66.5	64.65	64.95	291391	64.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220331	290	313.55	285.7	313.55	235842	313.55	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220331	43.85	46	43.3	43.85	130175	43.85
JAICORPLTD.NSE	Jai Corp Limited	20220331	111.5	112.5	109.05	109.3	949858	109.3	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220331	2	2	2	2	700	2
JAIPURKURT.NSE	Nandani Creation Limited	20220331	57.1	57.1	53.4	56.15	4820	56.15	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220331	99.95	100.3	98.4	99.5	614278	99.5	down	down	correct
JASH.NSE	Jash Engineering Limited	20220331	519.9	519.9	502.05	510.35	35559	510.35	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20220331	257.45	261.95	245.45	248.5	48131	248.5	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220331	148.95	148.95	140.7	141.8	71524	141.8	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220331	22.55	22.85	22.25	22.45	51047	22.45	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220331	93.6	95.4	92	92.2	69305	92.2	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220331	1570	1594.8	1550.55	1574.9	68552	1574.9	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220331	13.65	13.65	12.8	12.95	334810	12.95	down	down	correct
JBMA.NSE	JBM Auto Limited	20220331	440.55	451.8	434.95	437.3	93090	437.3	down	down	correct
JCHAC.NSE	Johnson Controls	20220331	1800	1814	1765.1	1770.75	9674	1770.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220331	84	84	78.15	79.55	90977	79.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220331	21	21.25	20.5	20.55	137925	20.55	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220331	0.9	0.9	0.9	0.9	0	0.9
JINDALPHOT.NSE	Jindal Photo Limited	20220331	271.9	275	261	262.4	34010	262.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220331	1110	1139.95	1106.15	1111.65	98621	1111.65	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220331	88.3	91.75	88.2	90.1	1458762	90.1	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220331	521	544.4	518.45	532.85	18778369	532.85	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220331	3.55	3.55	3.55	3.55	0	3.55
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220331	242.75	246.45	238	238.8	61563	238.8	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220331	285	287.95	280	280.6	44770	280.6	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220331	20.7	20.7	19.55	20.05	51158	20.05	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220331	42	42.25	40.6	40.85	2717269	40.85	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220331	103.95	103.95	97.65	98.8	139179	98.8	down	down	correct
JIYAECO.NSE	Jiya Eco	20220331	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220331	2430	2465.6	2417.35	2431.3	168452	2431.3	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20220331	167	168.75	162.85	166.9	151639	166.9	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220331	472.05	488	457.7	474.85	588695	474.85	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220331	304.9	311	300	303.95	734248	303.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220331	116.05	120.4	116.05	117.35	1534747	117.35	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220331	66.75	66.75	64.7	65.15	33838	65.15	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220331	82.7	83.3	78.85	80.25	116368	80.25	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220331	65.15	68.35	64.8	67.6	2383814	67.6	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220331	1.9	1.9	1.9	1.9	0	1.9
JOCIL.NSE	Jocil Limited	20220331	203.9	204.9	190	193.2	63182	193.2	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220331	8.9	8.95	8.2	8.3	15388904	8.3	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20220331	2.85	2.85	2.7	2.75	2374690	2.75	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220331	287.75	287.75	279.55	287.75	9818	287.75
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220331	7.05	7.1	6.75	6.8	43319800	6.8	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220331	199.7	203.9	198.5	202.55	848425	202.55	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220331	385.6	395	382	389.35	235144	389.35	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220331	301.9	303	294.95	302.2	483205	302.2	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220331	4190	4264.4	4058.3	4104.65	938	4104.65	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220331	32.7	33.95	32	32.25	3366761	32.25	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220331	724	737.5	720.55	732.65	5946576	732.65	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220331	75.2	77.05	73.15	73.8	190969	73.8	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220331	2625	2657	2601.45	2636.5	1386241	2636.5	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220331	470	475	462.45	467.15	20820	467.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220331	463.9	471.55	446.85	449.85	817070	449.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220331	400	403.45	385.15	388.15	273138	388.15	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220331	464.7	464.7	430.81	434.13	57174	434.13	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220331	713.7	727	710	711.4	467892	711.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220331	144.5	149.9	140.1	147.45	703634	147.45	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220331	23.25	23.25	21.05	22.25	443773	22.25	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220331	504.95	541.4	500.75	526.5	191970	526.5	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220331	988.05	1025	986.9	1019.3	234118	1019.3	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220331	235.5	237	218.1	221.9	44836	221.9	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220331	371	373.75	362	366.75	74302	366.75	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220331	185	185	172.25	173.95	410	173.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220331	61	61.25	57.7	58.75	2185831	58.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220331	71	71.85	69.7	69.85	80008	69.85	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220331	230.3	234.25	226.85	230.95	60988	230.95	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220331	21	22.75	20.9	22.35	741375	22.35	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220331	140.55	142.95	136.05	136.7	17648	136.7	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220331	126.95	126.95	119.75	121.1	16434	121.1	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220331	455	482.5	452.3	467.75	568825	467.75	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220331	107.9	110.8	102	102.85	2776	102.85	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220331	33	33.85	31.15	32.25	3442	32.25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220331	46.35	46.8	45.9	46.3	1328408	46.3	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220331	3.35	3.6	3.35	3.55	55500	3.55	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220331	9.8	10.05	9.4	10.05	28536	10.05	up	up	correct
KAYA.NSE	Kaya Limited	20220331	350.85	355.05	340	350.3	32666	350.3	down	down	correct
KCP.NSE	The KCP Limited	20220331	118.8	118.9	115	115.85	154643	115.85	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220331	25.35	25.6	25	25.05	345887	25.05	down	down	correct
KDDL.NSE	KDDL Limited	20220331	979.8	995.65	962.1	966.1	8701	966.1	down	up	incorrect
KEC.NSE	KEC International Limited	20220331	383.15	384.95	378	378.95	333225	378.95	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20220331	26.8	26.8	26	26.2	176672	26.2	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220331	17.15	17.25	16.4	17.25	7471	17.25	up	up	correct
KEI.NSE	KEI Industries Limited	20220331	1201	1277.95	1192.65	1261	1305492	1261	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220331	88.8	88.8	83.65	84.05	614471	84.05	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220331	2100	2169.45	2059.1	2067.8	13263	2067.8	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220331	147.3	154.7	142.15	145.35	7913	145.35	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20220331	53.75	54	52	52.3	551980	52.3	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220331	108.2	111.7	106.9	108.25	4527	108.25	up	up	correct
KHADIM.NSE	Khadim India Limited	20220331	223	230.1	220	221.8	88384	221.8	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220331	127.8	127.8	122	125.75	118928	125.75	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220331	36.75	36.75	34.3	36.3	892	36.3	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220331	21	21	19.1	20.55	7264	20.55	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220331	1602.05	1649.2	1570.15	1582.5	1767	1582.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220331	175.7	175.7	165	167.35	22067	167.35	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220331	1402	1414.65	1370.3	1383.2	41827	1383.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220331	1195	1318	1191.15	1265.6	46145	1265.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20220331	218.6	218.6	207	208.7	74798	208.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220331	497.05	505.35	485.55	489.6	103378	489.6	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220331	226	226.25	213.5	214.85	199781	214.85	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220331	280	288.7	280	283.05	24260	283.05	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220331	132.6	135.7	131	131.95	143390	131.95	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220331	1550.6	1576.45	1544.4	1550.85	5569	1550.85	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220331	246.45	255.65	245.7	249.1	463644	249.1	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220331	202.45	202.85	196.95	199.35	86215	199.35	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220331	29.55	30.1	29	29.25	457170	29.25	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220331	282	285	278.5	284.15	287790	284.15	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220331	59.95	61	58.8	59.05	218750	59.05	down	down	correct
KOLTEPATIL.NSE	Kolte	20220331	285.1	286.8	280	282.3	184847	282.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20220331	283	288.55	280	280.95	93947	280.95	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220331	1755.1	1778.75	1747	1753.85	2848408	1753.85	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220331	367.27	368.31	365.8	366.85	155302	366.85	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220331	186.8	186.8	182.51	184.28	17746	184.28	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220331	99.15	101	98.5	100.33	5078	100.33	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220331	270	270	265.32	267.26	5785	267.26	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220331	36.75	36.9	34.95	35.55	184774	35.55	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220331	89.45	89.45	85.5	86	260595	86	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220331	130	133.6	126.1	127.85	2358	127.85	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220331	555	583.1	530	556	281046	556	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220331	602.3	615	598.05	601.05	2496193	601.05	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220331	619.8	634	617.2	622.55	250273	622.55	up	up	correct
KRBL.NSE	KRBL Limited	20220331	203.5	207.05	200.1	201.6	616246	201.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220331	148.5	148.6	141.95	143.05	27911	143.05	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220331	4.75	4.9	4.65	4.65	145658	4.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220331	287.8	287.85	272.55	277.95	12770	277.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220331	497.4	502	480	488.7	124281	488.7	down	down	correct
KSB.NSE	KSB Limited	20220331	1292	1330.75	1270	1319.45	44926	1319.45	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20220331	547.35	553.95	543.65	547	72040	547	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220331	298.5	303.35	295.1	296.4	43916	296.4	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220331	56.5	56.85	55.2	55.45	1103611	55.45	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220331	81.2	82.45	80.1	80.4	26523	80.4	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220331	81.2	82.35	80	80.6	14977835	80.6	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220331	6.1	6.1	5.6	5.9	11540	5.9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220331	2629	2679.75	2600	2610.7	237520	2610.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220331	88	88.55	86.1	87.05	9135	87.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220331	346.9	357.3	343.5	347.1	139951	347.1	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220331	41.15	44.2	41	41.8	367952	41.8	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220331	597	599.35	588	590.1	1202532	590.1	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220331	9900	9950	9514.5	9618.15	10127	9618.15	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220331	65.2	66.25	62.65	63.4	7732909	63.4	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220331	96.45	98	95.25	97.9	3479	97.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220331	545.1	551.3	533.7	537.2	56469	537.2	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220331	11.3	11.35	10.6	10.8	224147	10.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220331	25	25	24.05	24.15	86256	24.15	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220331	148.4	148.55	146.05	146.4	40781	146.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220331	361.1	363.2	357.55	358.95	2106288	358.95	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220331	22.55	22.55	22.08	22.3	7416	22.3	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20220331	186.05	186.5	184.1	185.35	1477	185.35	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220331	639	639	625	626.65	1781	626.65	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220331	183.75	189.87	183.75	186.5	530	186.5	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220331	297.7	305	288	289.45	61630	289.45	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220331	313.7	317	308	310.6	69496	310.6	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220331	3732.2	3810	3633	3784.9	303522	3784.9	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220331	1003.16	1003.16	999.51	1000	1914464	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220331	999.99	1000.01	999.99	1000	10779	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20220331	1122	1129	1107	1126.2	983524	1126.2	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220331	77.6	78.9	76.65	76.85	68455	76.85	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220331	54.2	58	52.55	53	16068	53	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220331	138.65	139.95	132.55	136.15	40697	136.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220331	7.05	7.4	6.8	7.1	54844	7.1	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220331	15.2	15.2	14	14.05	2724947	14.05	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20220331	1779.95	1781.35	1758	1767.65	1401916	1767.65	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220331	6315	6330	6140	6155.4	284013	6155.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220331	5135	5149	5055	5105.3	226112	5105.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220331	900	912.7	881.65	887.2	19944	887.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220331	170	173	166	167.55	84784	167.55	down	down	correct
LUPIN.NSE	Lupin Limited	20220331	753.1	753.15	738.85	747.05	1413277	747.05	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220331	2224.95	2264.95	2176.25	2190.95	75478	2190.95	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220331	404.9	406.9	398	399.4	484278	399.4	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220331	135.1	139.7	135	135.4	36967	135.4	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220331	6.05	6.15	5.75	5.75	50856	5.75	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220331	798	813	798	806.55	7059986	806.55	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220331	158.25	162.1	157.35	159.15	5470533	159.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220331	137.3	137.3	133.9	134.8	34244	134.8	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220331	227.1	228	220	227.3	12423	227.3	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220331	52.75	53.75	51	51.9	16385	51.9	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220331	6	6	5.7	5.7	74476	5.7	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220331	51.55	53.1	48.6	49.45	2057693	49.45	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220331	319.9	321.75	313.65	314.9	23630	314.9	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220331	11.05	11.4	10.6	11.05	16141	11.05
MAHABANK.NSE	Bank of Maharashtra	20220331	17.25	17.35	16.65	16.7	4442828	16.7	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220331	89.8	92.8	85.3	92.8	6864	92.8	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220331	71.85	71.85	69.5	69.95	42191	69.95	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220331	91.65	95.85	90	90.75	159144	90.75	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220331	106.5	108	99.6	104.15	289332	104.15	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220331	171.5	174.2	168.75	171.85	261671	171.85	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220331	353	410	350	395.2	1158591	395.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220331	501.1	516.5	488.35	504.6	188722	504.6	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220331	3700	3719.9	3654.95	3678.6	5112	3678.6	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220331	566	569.65	550	551.55	38382	551.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220331	1384	1395.75	1320	1327.65	47487	1327.65	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220331	35.5	36.1	34.5	34.7	72342	34.7	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220331	183.2	183.2	180.3	180.6	94465	180.6	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220331	23.55	24.65	23.1	23.95	38923	23.95	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220331	26.25	28	25.85	26	57703	26	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220331	75.35	76.95	73	73.8	61798	73.8	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20220331	42.6	44.7	42.6	43.4	55067	43.4	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220331	107.9	111.5	107.4	108.35	574047	108.35	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20220331	115	115.35	113.25	113.55	4139886	113.55	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220331	109.9	109.9	95.5	102.4	74728	102.4	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220331	86.05	88.5	86	86.5	284940	86.5	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220331	390.5	400	381	387.6	225516	387.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220331	91.1	99.75	91.1	95.7	1868505	95.7	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220331	106	106.5	103.65	104.45	218771	104.45	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220331	13.6	14.25	13.1	13.15	19975	13.15	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220331	89	89	81.6	82.1	39870	82.1	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220331	106	120	106	118.2	97528	118.2	up	up	correct
MARICO.NSE	Marico Limited	20220331	494.8	506.2	491.55	503.7	2916586	503.7	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220331	30.8	31.4	30.1	30.85	276941	30.85	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20220331	46.6	47	45.25	45.5	1964232	45.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220331	7598.55	7652.75	7528	7561.3	434317	7561.3	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220331	537	550	529	536.15	104343	536.15	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220331	34.7	34.7	31.4	34.7	369	34.7
MASTEK.NSE	Mastek Limited	20220331	3248	3355.55	3248	3321.8	186489	3321.8	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220331	690	690	661.75	670.75	26955	670.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220331	135.5	136	130.05	132.7	291711	132.7	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220331	344.75	354	338.2	347.65	106099666	347.65	up	up	correct
MAXIND.NSE	Max India Limited	20220331	73.6	74.45	73.4	73.7	33931	73.7	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220331	102.55	107.5	101.95	103.6	155326	103.6	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220331	359	364.9	355	357.95	106554	357.95	down	down	correct
MAZDA.NSE	Mazda Limited	20220331	488.05	495.25	481.4	490.1	4258	490.1	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220331	242.4	247.95	238	239.7	230334	239.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220331	400	408.9	390	404.8	33955	404.8	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220331	5.45	5.45	5.1	5.1	296741	5.1	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220331	24.15	24.65	23.9	24.25	117173	24.25	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220331	88.05	88.05	88.05	88.05	0	88.05
MCDOWELL.NSE	N	20220331	886.8	890	877.6	888.35	1101499	888.35	up	up	correct
MCL.NSE	Madhav Copper Limited	20220331	30.9	31	29.4	29.7	28312	29.7	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220331	23.1	23.45	22.55	22.8	453004	22.8	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220331	1438	1443.35	1410	1415.45	307344	1415.45	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20220331	51.45	51.45	50.25	51.45	97913	51.45
MELSTAR.NSE	Melstar Information Technologies Limited	20220331	3.3	3.3	3.3	3.3	221	3.3
MENONBE.NSE	Menon Bearings Limited	20220331	89.5	93.05	88.15	88.85	73400	88.85	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220331	19	19.35	18.5	19.25	389972	19.25	up	up	correct
MERCATOR.NSE	Mercator Limited	20220331	1.9	1.9	1.85	1.85	593017	1.85	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220331	5.5	5.5	5.15	5.2	34215	5.2	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220331	2060	2081.45	2026	2035.75	166167	2035.75	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220331	995	998	970	972.8	24873	972.8	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220331	747.45	765	743.8	753.9	843788	753.9	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220331	211.5	217	197.5	213.45	415007	213.45	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220331	787	803	776	779.05	840894	779.05	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220331	236.2	238	227.25	229.4	276805	229.4	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220331	165.8	166.4	163.75	165.65	447715	165.65	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220331	199.5	208.5	199.5	206.8	1191747	206.8	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220331	912	946.45	907.5	932.3	440946	932.3	up	down	incorrect
MINDSPACE.NSE	RR	20220331	348.8	349.7	345	346.54	79326	346.54	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220331	131.8	134.5	124.15	129	37940	129	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220331	4425	4457.75	4292.25	4302.9	547471	4302.9	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220331	19.3	19.75	18.85	19.05	318263	19.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220331	160.95	169	159.25	160.7	466043	160.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20220331	14.1	14.8	14.1	14.25	27535	14.25	up	up	correct
MMFL.NSE	M M Forgings Limited	20220331	852	852	835	845.75	6696	845.75	down	down	correct
MMP.NSE	MMP Industries Limited	20220331	188.1	200	187.25	197.4	81731	197.4	up	up	correct
MMTC.NSE	MMTC Limited	20220331	44.9	45.15	44	44.1	1668821	44.1	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220331	68.7	69.15	68.05	69.05	328	69.05	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220331	66.5	68.4	65.55	66.3	61548	66.3	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220331	19.8	20.2	19	19.7	109496	19.7	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220331	6.7	6.7	6.7	6.7	0	6.7
MOIL.NSE	MOIL Limited	20220331	186	189.5	183.1	184.35	410430	184.35	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220331	14.5	15.5	14.35	14.7	927676	14.7	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220331	106.2	107.7	104	104.3	394158	104.3	down	down	correct
MOLDTECH.NSE	Mold	20220331	80.55	83.25	80	80.7	31906	80.7	up	down	incorrect
MOLDTKPAC.NSE	Mold	20220331	719.95	732.05	715	730.05	31938	730.05	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220331	114.2	117.45	114.2	116.21	617741	116.21	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220331	492.2	504	477.85	484.1	30249	484.1	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220331	22	22.6	20.5	20.7	31362	20.7	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220331	37.5	38	36.45	36.55	1982160	36.55	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220331	138.85	143.3	138	139.45	20379643	139.45	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220331	889.35	895	861.95	869.95	141513	869.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220331	27.75	27.75	26.55	26.55	7158	26.55	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220331	3444.4	3465.8	3354	3376.85	519402	3376.85	down	down	correct
MPSLTD.NSE	MPS Limited	20220331	603.95	606.6	585.4	589.95	12842	589.95	down	down	correct
MRF.NSE	MRF Limited	20220331	65495	65800	64701.45	65022.1	10386	65022.1	down	down	correct
MRO.NSE	TEK	20220331	51.25	52.8	50	50.4	5710	50.4	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220331	42.2	42.9	41.4	41.6	1137091	41.6	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220331	11.1	11.1	10.7	10.7	482885	10.7	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220331	309	320	296.15	306.1	1138745	306.1	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220331	1770	1788	1733	1753.75	140064	1753.75	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220331	7.85	8.05	7.8	7.85	149451	7.85
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220331	23.3	23.6	22.5	22.6	1286101	22.6	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220331	27.95	27.95	27.95	27.95	0	27.95
MUKANDLTD.NSE	Mukand Limited	20220331	144.55	147.75	138	140.9	187670	140.9	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220331	47.7	47.7	46	46.65	7292	46.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220331	41.5	42.05	40.45	40.9	145284	40.9	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220331	101	101	97.35	97.95	46271	97.95	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220331	25.6	26	25.05	25.25	49683	25.25	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220331	267.7	267.7	258.3	260.4	22594	260.4	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220331	1320	1338.45	1307.35	1330.95	632616	1330.95	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20220331	83.55	83.7	80.65	81.05	62235	81.05	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220331	12.9	13.4	12.25	12.95	1889531	12.95	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220331	9.25	9.25	8.5	9.05	7146	9.05	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220331	36.2	38.2	36.2	37	11762	37	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220331	612	617	575.2	592.85	49124	592.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220331	168.55	169.85	162.9	164.75	86005	164.75	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220331	571	573	560	561.6	30688	561.6	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220331	536.95	538.15	505.55	514.15	26616	514.15	down	down	correct
NAM.NSE	INDIA	20220331	346	352.1	344.85	347.65	750389	347.65	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20220331	775.95	780	752.1	756.15	296273	756.15	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220331	215.2	220.75	212.45	213.35	59136	213.35	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220331	118.4	122.35	118.1	121.8	22945839	121.8	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220331	4.25	4.25	4.25	4.25	0	4.25
NAUKRI.NSE	Info Edge (India) Limited	20220331	4600	4640	4495	4509.45	326941	4509.45	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220331	4060	4125	4032.1	4082.2	144591	4082.2	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220331	32.8	33.4	31.45	31.85	649594	31.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220331	90.1	93.4	89.15	89.4	173221	89.4	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20220331	1630	1691.9	1630	1638.3	254157	1638.3	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220331	37	37	36.25	36.3	6741462	36.3	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220331	2145.05	2237.35	2145	2219.8	46	2219.8	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220331	147.4	149	139.2	140.9	494358	140.9	down	down	correct
NCC.NSE	NCC Limited	20220331	59.6	59.85	58.4	58.55	2335470	58.55	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220331	179	180.9	174.85	177.75	224160	177.75	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20220331	1266	1323	1226.1	1289.95	276	1289.95	up	up	correct
NDL.NSE	Nandan Denim Limited	20220331	64.9	65	62.35	62.7	193518	62.7	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220331	370.15	402.55	365	394.25	15147	394.25	up	up	correct
NDTV.NSE	New Delhi Television Limited	20220331	244.2	249.7	227	227	376926	227	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220331	34	34	32.15	32.5	226142	32.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220331	24.5	25	23.85	24.05	578232	24.05	down	down	correct
NELCAST.NSE	Nelcast Limited	20220331	60.7	61.25	58.5	59	263675	59	down	down	correct
NELCO.NSE	Nelco Limited	20220331	730	730	705	716.95	21669	716.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220331	1654.9	1771	1654.9	1744.4	102672	1744.4	up	up	correct
NESCO.NSE	Nesco Limited	20220331	553	562.95	550	552.5	50807	552.5	down	down	correct
NETF.NSE	Tata Mutual Fund	20220331	184.6	184.6	177.5	179.64	1797	179.64	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220331	75.98	75.98	72.6	73.97	30046	73.97	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220331	46.49	46.75	45.12	45.95	5646	45.95	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220331	23.98	23.98	22.41	22.57	14213	22.57	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220331	182.98	183	179.25	182.19	568	182.19	down	up	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20220331	101.1	102	99.35	100.28	6652	100.28	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220331	86.8	87.6	84.6	85.15	573111	85.15	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220331	1029	1114.3	1018.85	1029.15	234877	1029.15	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220331	489.95	489.95	464	465.65	341141	465.65	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220331	4.75	4.8	4.75	4.75	36781	4.75
NFL.NSE	National Fertilizers Limited	20220331	53.6	54.7	52.7	53.05	1670479	53.05	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220331	219.95	219.95	202.65	214.1	12823	214.1	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220331	729.95	750	719.3	745.35	247264	745.35	up	up	correct
NHPC.NSE	NHPC Limited	20220331	27.35	29.65	27.3	27.8	15970927	27.8	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220331	113.1	113.65	111.35	111.65	355767	111.65	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220331	28.95	29.2	26.15	27	83379	27	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220331	190.5	190.5	188.15	188.87	2204741	188.87	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20220331	594.3	627.9	592.2	621.7	1844931	621.7	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220331	5.8	6	5.65	5.65	323243	5.65	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220331	4	4	3.85	4	248994	4
NILKAMAL.NSE	Nilkamal Limited	20220331	2065	2089.05	2005.2	2028.3	4552	2028.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220331	391.4	398.4	388.55	390.3	5884	390.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220331	29.1	30.75	29	29.8	15525	29.8	up	up	correct
NITCO.NSE	NITCO Limited	20220331	23.85	23.85	22.85	22.9	73379	22.9	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220331	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220331	234.55	234.55	225	226.4	210230	226.4	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220331	73.5	73.5	68.75	72.9	2620	72.9	down	down	correct
NKIND.NSE	N.K Industries Limited	20220331	33.5	33.5	32.1	32.1	712	32.1	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220331	63.5	63.8	62.25	62.55	1417939	62.55	down	up	incorrect
NMDC.NSE	NMDC Limited	20220331	157.1	163.55	157.1	162.55	12425011	162.55	up	up	correct
NOCIL.NSE	NOCIL Limited	20220331	229.9	252.9	229.9	248.9	4075988	248.9	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220331	7.45	7.75	7.4	7.4	132845	7.4	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220331	6.45	6.5	6.45	6.45	1416	6.45
NOVARTIND.NSE	Novartis India Limited	20220331	606.9	607	587.25	589.7	34236	589.7	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220331	186.98	186.98	184	185.53	155193	185.53	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220331	261	270.6	261	266.3	26992	266.3	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220331	115.85	117.1	114.05	115	156139	115	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220331	1583.95	1828	1543.1	1769.85	5570	1769.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20220331	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220331	134.3	135.6	134.3	135	11615450	135	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220331	433.95	433.95	412	414.2	101349	414.2	down	down	correct
NURECA.NSE	Nureca Limited	20220331	1402.6	1426	1355.1	1368.15	17588	1368.15	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220331	393.95	399	375.5	394.95	515709	394.95	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220331	397	409.3	397	402.3	5928	402.3	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220331	735.95	735.95	700	704.1	11128	704.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220331	936	944.35	931.05	939.85	496394	939.85	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220331	806.25	814.35	789.5	798	16774	798	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220331	3559	3602.1	3551.75	3587.75	73869	3587.75	up	up	correct
OIL.NSE	Oil India Limited	20220331	228.9	239.75	228.25	238.4	1904718	238.4	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220331	9.9	9.9	9.25	9.3	23158	9.3	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220331	671.7	671.7	657.15	669.55	479170	669.55	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220331	44.1	44.35	42.15	42.45	21840	42.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20220331	81.7	83.65	79	79.95	184927	79.95	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220331	42.9	43	40.8	41.35	118567	41.35	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220331	32.45	32.45	29.45	29.55	55964	29.55	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220331	11.1	11.7	11.1	11.55	48422	11.55	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220331	12.05	12.2	11.2	12.05	322566	12.05
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220331	161.85	165.25	161.15	163.9	33523683	163.9	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220331	114.05	116.9	114.05	114.7	570344	114.7	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220331	380	380	355.5	359.3	16148	359.3	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220331	313	329.3	312.3	319.45	205065	319.45	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220331	2.3	2.3	2.3	2.3	0	2.3
ORBTEXP.NSE	Orbit Exports Limited	20220331	125.05	128.8	121.75	122.75	84455	122.75	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220331	271.65	285.2	270	285.2	17672	285.2	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220331	32	32.4	31	31.4	101581	31.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220331	29.8	30.35	29.25	29.6	71705	29.6	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220331	11.55	11.85	11.2	11.85	66358	11.85	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20220331	517	523.5	501	506.3	15756	506.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220331	143.55	144.8	140.7	142.3	473962	142.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220331	330.85	335.35	319	321.25	131416	321.25	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220331	63.8	65.35	61.6	63.25	990926	63.25	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220331	66.8	66.8	64.35	64.9	9322	64.9	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220331	33.65	34.65	32.9	34.35	2342869	34.35	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220331	2797.95	2924	2795.6	2849.45	35575	2849.45	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20220331	1.3	1.3	1.3	1.3	0	1.3
ORTINLAB.NSE	Ortin Laboratories Limited	20220331	22.3	23.25	22.3	22.6	49515	22.6	up	down	incorrect
OSIAHYPER.NSE	SM	20220331	309	346	309	340.5	25600	340.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220331	28.95	29	27	27.1	95526	27.1	down	down	correct
PAEL.NSE	PAE Limited	20220331	6.5	6.5	5.95	6.45	22593	6.45	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20220331	41950	43621.85	41800.2	43189.35	37837	43189.35	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220331	781.6	829.9	770.8	791.75	118935	791.75	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220331	104.65	113	104.65	109.95	1355	109.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220331	151	159.9	148.25	150.5	26116	150.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220331	150.2	154.7	147.95	148.2	440363	148.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220331	53.8	53.8	49.05	50.4	28771	50.4	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20220331	270	270	265	265.2	67166	265.2	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220331	161.5	161.5	157.4	159.75	7496	159.75	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220331	10.35	10.45	9.65	9.7	320116	9.7	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220331	97.15	97.5	96	96.75	515814	96.75	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220331	14.7	15.45	14.5	15	385277	15	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220331	26.25	26.25	24.6	24.75	713112	24.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220331	13.65	13.65	12.5	12.9	185224	12.9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220331	19.4	21.2	19.2	20.9	3878515	20.9	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220331	39	39.7	38.2	38.85	164145	38.85	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20220331	3.6	3.6	3.6	3.6	0	3.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20220331	1686.4	1760.4	1679.95	1747	3855	1747	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220331	19.4	19.45	18.05	18.15	26546	18.15	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220331	2250	2250.5	2178.55	2186.9	432654	2186.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220331	35.4	35.8	34.25	34.55	418193	34.55	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220331	11.45	11.75	11.15	11.25	213984	11.25	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220331	4790	4875	4735	4765.3	227529	4765.3	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220331	195.9	197.45	192.35	193.75	2487468	193.75	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220331	113.45	113.75	112.3	112.6	3603166	112.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20220331	4381.7	4409.95	4340	4348.15	36764	4348.15	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220331	95.4	96.5	91	91.3	56137	91.3	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220331	15.75	16	15.5	15.6	1075034	15.6	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220331	759	759.05	722.7	731.1	37794	731.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220331	14298	14590	14160	14415.6	22184	14415.6	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220331	4017.95	4087.55	4000	4002.4	15195	4002.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220331	404.95	438.3	392	425.15	14036	425.15	up	up	correct
PGINVIT.NSE	IV	20220331	135.96	135.96	133	133.9	168779	133.9	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220331	1063.7	1110	1025.9	1099.95	329593	1099.95	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220331	2455.05	2479	2440.5	2454.3	439928	2454.3	down	down	correct
PIIND.NSE	PI Industries Limited	20220331	2862	2885.4	2810.65	2819.65	297420	2819.65	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220331	1726.75	1740	1686	1694.95	2719	1694.95	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220331	8.85	9.2	8.6	8.8	635076	8.8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220331	173.95	179.95	170.15	173.55	13671	173.55	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220331	48.45	49.8	47.45	47.55	108087	47.55	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220331	311.65	327.4	306.1	322.7	396733	322.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220331	320.4	321	312	312.7	125	312.7	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220331	197.1	204.7	195	198.2	84358	198.2	up	down	incorrect
PNB.NSE	Punjab National Bank	20220331	35.15	35.3	34.95	35.05	33939694	35.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220331	59.95	60.4	59.5	59.6	291201	59.6	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220331	376.35	384.95	375.1	376.85	358739	376.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220331	48.2	49	45.45	47.25	24369	47.25	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220331	259	265.1	257.6	259.15	375398	259.15	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220331	220.85	221.95	215.1	216.95	1674	216.95	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220331	310	312	293.15	296.7	11686	296.7	down	down	correct
POKARNA.NSE	Pokarna Limited	20220331	765	767.7	735.5	745.65	44908	745.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220331	2380	2385.7	2344	2364.4	264676	2364.4	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220331	925.4	975	925	949.5	329097	949.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220331	2400	2489	2371.45	2424.9	427820	2424.9	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220331	237.65	240.95	227.9	230.15	25026	230.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220331	274	278	270.25	271.85	2734601	271.85	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220331	215.55	217.25	214.75	216.8	7744520	216.8	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220331	3487.95	3565	3445	3521.25	48197	3521.25	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220331	812	842.2	810.8	835.75	21345	835.75	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220331	192	194.45	188.55	190.15	21510	190.15	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220331	154.65	161.2	153.05	155	65933	155	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220331	17.2	17.2	16.05	16.35	192557	16.35	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20220331	379.25	402.2	373.1	398.45	2310098	398.45	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220331	68	77.2	68	76	9096123	76	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220331	5.15	5.3	5.1	5.15	1056265	5.15
PRAXIS.NSE	Praxis Home Retail Limited	20220331	49.2	50	47.95	48.15	15279	48.15	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220331	132	137.55	131.95	132.55	131121	132.55	up	up	correct
PRECOT.NSE	Precot Limited	20220331	325	326.5	312	316.3	13207	316.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220331	77.25	79.95	75.6	76.05	76170	76.05	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220331	326.5	326.5	309.7	313.3	1048	313.3	down	down	correct
PREMIER.NSE	Premier Limited	20220331	4.95	5.3	4.85	5	51145	5	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220331	78.7	79.15	75.1	76.3	9169	76.3	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20220331	42.4	42.4	40.9	41.1	31174	41.1	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220331	478.1	499.35	478.1	493.8	453002	493.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220331	126.5	131.1	125.45	130.15	708917	130.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220331	92.1	95.5	91.1	91.4	8923	91.4	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220331	636	646.85	631.2	634.25	236959	634.25	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220331	14.8	15.7	14.65	14.9	249806	14.9	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220331	1911	1911	1860.55	1875.15	7081	1875.15	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20220331	22.05	22.1	21.2	21.35	289983	21.35	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220331	117.05	117.95	114.15	115.2	213144	115.2	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220331	15.85	15.9	15.4	15.45	362168	15.45	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220331	541.15	556.9	535.5	539.15	57886	539.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220331	30	30	29.64	29.72	447312	29.72	down	down	correct
PTC.NSE	PTC India Limited	20220331	81.35	83.4	81.35	82.25	983903	82.25	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220331	33.85	34	33.05	33.2	146077	33.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220331	1520	1520	1450	1459.35	8901	1459.35	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220331	2.15	2.15	2.15	2.15	267381	2.15
PURVA.NSE	Puravankara Limited	20220331	108.6	110	106.2	106.7	75359	106.7	down	down	correct
PVR.NSE	PVR Limited	20220331	1874.65	1933	1857.5	1922.3	2005680	1922.3	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220331	43.81	44.2	43.6	44.01	9761	44.01	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220331	1836	1836	1826	1829.33	75	1829.33	down	down	correct
QUESS.NSE	Quess Corp Limited	20220331	670	688	653.45	659.05	764823	659.05	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220331	181.2	181.95	177	177.5	102789	177.5	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220331	1.9	1.9	1.9	1.9	0	1.9
RADAAN.NSE	Radaan Mediaworks India Limited	20220331	1.8	1.8	1.8	1.8	7298	1.8
RADICO.NSE	Radico Khaitan Limited	20220331	886.45	897	877.5	887.95	372766	887.95	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220331	26.2	26.6	25.5	25.8	1700925	25.8	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220331	86	86.25	84	84.1	1558124	84.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20220331	197.8	198.7	193	194	1394138	194	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220331	678.2	696.1	673	691.1	112436	691.1	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220331	344.8	347.35	343.3	343.55	23812	343.55	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220331	539.95	540	500.5	515.7	30226	515.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220331	31.75	33.9	31.75	32.55	25499	32.55	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220331	41	41.6	39.05	39.15	4970	39.15	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220331	8.4	8.4	8.4	8.4	0	8.4
RALLIS.NSE	Rallis India Limited	20220331	237.55	242.5	237	238.05	474245	238.05	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220331	17.15	17.45	16.9	17.05	84698	17.05	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220331	324.9	324.9	306.05	312.3	61786	312.3	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220331	778	779.1	750.4	768.05	1163434	768.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220331	208	219.8	208	210.8	120799	210.8	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220331	270	273	262.6	264.25	133736	264.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220331	179.8	184.95	174	176.25	101296	176.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220331	29.3	29.35	28.35	28.75	1044529	28.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220331	244.95	246.45	238.2	239.45	3338	239.45	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220331	581.25	593.6	581.25	589.3	12334	589.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220331	2550	2605	2482.05	2593.35	26522	2593.35	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20220331	829.9	861	825	854.65	2832854	854.65	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220331	614.9	620	596.85	612.05	43067	612.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20220331	131.5	132.1	129.05	130.2	10159782	130.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220331	89.9	92.25	88.95	89.45	11505341	89.45	down	down	correct
RCOM.NSE	Reliance Communications Limited	20220331	2.7	2.75	2.65	2.65	8271200	2.65	down	down	correct
RECLTD.NSE	REC Limited	20220331	123.95	123.95	122.6	123.05	5004579	123.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220331	147.9	150	144.45	144.95	2981249	144.95	down	down	correct
REFEX.NSE	Refex Industries Limited	20220331	122	122.65	118.7	119.3	77844	119.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220331	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20220331	1072	1094.5	1060.1	1066.35	292817	1066.35	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220331	17.15	17.15	15.75	16.65	11474083	16.65	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20220331	2664.95	2669.7	2628.6	2634.75	6102744	2634.75	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220331	124.5	131.9	124.45	130.2	2228289	130.2	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220331	116.25	118	110.3	112.3	2453312	112.3	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220331	181	187	171.3	181.05	8547	181.05	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220331	36	36.45	35.45	35.6	5452622	35.6	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220331	179.5	183	175.2	176.4	199201	176.4	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220331	221	222	212.2	214.25	34259	214.25	down	up	incorrect
REPRO.NSE	Repro India Limited	20220331	401	406.35	395.05	396.05	2631	396.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220331	186	186	177.6	181.85	202384	181.85	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220331	661.05	690.05	659.95	668.4	1999	668.4	up	up	correct
RGL.NSE	Renaissance Global Limited	20220331	866	870	840	865.85	44068	865.85	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220331	3.95	4.05	3.8	3.85	1176959	3.85	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220331	603	619.45	595.65	612.95	235585	612.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220331	32.25	32.75	31.4	31.65	785632	31.65	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220331	787.4	795.9	772.55	778.3	333914	778.3	down	down	correct
RITES.NSE	RITES Limited	20220331	252	264.7	252	262.5	360611	262.5	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220331	9.6	10.3	9.45	9.8	17018	9.8	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220331	49.5	50	47.1	48.35	33253	48.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220331	163.65	163.65	156.1	157.4	275684	157.4	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220331	2.25	2.35	2.15	2.35	277401	2.35	up	up	correct
RML.NSE	Rane (Madras) Limited	20220331	359.7	362	350	350.95	16336	350.95	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220331	3.35	3.4	3.1	3.15	1647767	3.15	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20220331	27.35	27.35	26.75	27.35	144390	27.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20220331	123.6	125	120.1	121.6	54629	121.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220331	1262	1274	1221.2	1254.65	26564	1254.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220331	1.95	2	1.9	2	717411	2	up	up	correct
ROLTA.NSE	Rolta India Limited	20220331	5.25	5.4	5.05	5.15	973283	5.15	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220331	67.5	67.5	64.6	65.1	12514	65.1	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220331	915.2	932.75	907.55	911.6	59673	911.6	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220331	182.4	203	179.2	195.15	372435	195.15	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220331	1563	1598.95	1536.55	1542.3	354482	1542.3	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220331	559.1	569.9	555.3	560.45	18514	560.45	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220331	14.2	14.2	13.4	13.5	56122877	13.5	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220331	42.85	43.95	41.15	41.4	200919	41.4	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220331	587.1	609	576	585.3	50132	585.3	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220331	32.15	32.5	30	30.9	134804	30.9	down	down	correct
RSWM.NSE	RSWM Limited	20220331	411.5	420.6	405.5	409.4	65849	409.4	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220331	259.05	261	252.9	253.95	58223	253.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220331	48	48	45.5	46.15	1133275	46.15	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220331	5.65	5.65	5.35	5.35	10831548	5.35	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220331	312.1	338.9	311	322.45	62860	322.45	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220331	987.95	992.45	945	957.85	900968	957.85	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220331	9.15	9.45	8.95	9.4	79157	9.4	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220331	115.5	118.4	114	115.15	200628	115.15	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220331	442.4	449.35	435	438.15	294624	438.15	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220331	22.75	23.8	21.65	21.9	17573	21.9	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220331	32.7	33.65	32.6	32.7	4069922	32.7
S&SPOWER.NSE	S&S Power Switchgear Limited	20220331	25.5	25.5	23.45	23.6	755	23.6	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220331	6.75	6.75	6.75	6.75	10037	6.75
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220331	1.8	1.8	1.8	1.8	16878	1.8
SADBHAV.NSE	Sadbhav Engineering Limited	20220331	27.1	27.1	25.95	26.45	1749700	26.45	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220331	9.35	9.6	8.9	9	1101747	9	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20220331	972.9	994.05	956.65	974.5	10358	974.5	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220331	35.05	38.6	35	38.05	196630	38.05	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220331	255.3	255.35	243.4	246.35	133152	246.35	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220331	98.2	99.55	98	98.55	30867023	98.55	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220331	140	140	134	135.15	31966	135.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220331	14.2	14.35	13.35	13.45	300680	13.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220331	899	918	890	893.55	16114	893.55	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220331	11.9	12.05	11.6	11.75	337860	11.75	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220331	218.5	218.5	212	212.35	44161	212.35	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220331	227.9	227.9	219.95	221.1	6496	221.1	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220331	10.2	10.4	9.85	9.95	229028	9.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220331	180	187.4	177.9	184.3	207391	184.3	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220331	3.9	4.1	3.8	3.9	32031	3.9
SANCO.NSE	Sanco Industries Limited	20220331	10.25	10.35	9.5	9.75	60213	9.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220331	661.9	672.25	650.15	653.95	3650	653.95	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220331	216	226.5	216	218.75	59020	218.75	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220331	283.25	283.25	254.3	258.95	63500	258.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220331	45.25	45.25	43.6	43.85	542574	43.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220331	185	188.8	183.1	183.8	52084	183.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220331	21.8	21.8	19.2	20.9	36707	20.9	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20220331	7529	7531.65	7474.55	7499.45	19395	7499.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220331	1.1	1.15	1.05	1.1	1916097	1.1
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220331	1148.3	1162.6	1116	1132.65	21224	1132.65	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220331	4827.25	4827.25	4827.25	4827.25	6864	4827.25
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220331	57	58.15	56.4	56.65	93270	56.65	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220331	928.15	932.5	916.05	917.3	8104	917.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220331	364	373	350	358.1	83282	358.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220331	2.85	2.85	2.85	2.85	0	2.85
SATIA.NSE	Satia Industries Limited	20220331	103.5	104.8	101.7	102.4	207404	102.4	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20220331	100	103	98.15	102.4	109978	102.4	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220331	527	533.2	510	513.6	28126	513.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220331	865	870	849.1	851.7	789954	851.7	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220331	150.95	150.95	147.35	149.57	5093	149.57	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220331	1128	1128	1114.45	1121.45	749342	1121.45	down	up	incorrect
SBIN.NSE	State Bank of India	20220331	494.3	497.55	492.2	493.55	10240982	493.55	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20220331	8.45	8.5	7.75	8.05	106546	8.05	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220331	1942.6	1965	1928	1942	211724	1942	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220331	94.9	99.2	93.85	96.85	381640	96.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220331	119.7	120.6	117.2	118.55	550008	118.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220331	118.5	118.5	115	115.35	796046	115.35	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220331	62.9	64.6	61.55	62.4	182504	62.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220331	1380	1380	1331.05	1338.5	26006	1338.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220331	87.5	88.9	82.15	83.1	156661	83.1	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220331	189.5	191.4	189	189.8	76475	189.8	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20220331	22.05	22.05	22.05	22.05	15116	22.05
SEQUENT.NSE	Sequent Scientific Limited	20220331	137.6	139.65	132	133.8	2057933	133.8	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220331	92.95	93	87.55	91.45	106714	91.45	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220331	176.8	181	173.95	174.55	141392	174.55	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220331	14.05	14.3	13.75	13.85	328602	13.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220331	203.2	204	203.1	203.2	203	203.2
SETFGOLD.NSE	SBI Mutual Fund	20220331	45.69	45.69	45.12	45.4	1682052	45.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220331	179.5	179.5	178.26	178.67	138306	178.67	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220331	362	364.95	360.87	362.17	41687	362.17	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220331	430.9	430.9	420.3	427.77	9492	427.77	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220331	2.8	2.8	2.6	2.65	367625	2.65	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220331	36.7	36.7	35.05	35.3	29795	35.3	down	down	correct
SFL.NSE	Sheela Foam Limited	20220331	3477.9	3510	3423.05	3474.8	12146	3474.8	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20220331	178.95	182	173	178.7	5898	178.7	down	down	correct
SGL.NSE	STL Global Limited	20220331	33.7	34	32.25	33.75	68027	33.75	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220331	102.9	108.7	99.75	100.25	143413	100.25	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220331	470	475.7	455.3	459.15	138876	459.15	down	down	correct
SHALBY.NSE	Shalby Limited	20220331	119.2	119.8	116.65	117	167928	117	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220331	117.3	118.2	116.65	117.2	90695	117.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220331	788.7	808.3	780.15	787.05	155190	787.05	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220331	23.65	23.65	23	23.65	53137	23.65
SHANTIGEAR.NSE	Shanthi Gears Limited	20220331	181.25	183	177.3	180.1	182800	180.1	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220331	554	615	554	615	688429	615	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220331	765.5	765.5	735.05	748.7	11409	748.7	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220331	1270	1286	1193.15	1251.8	258050	1251.8	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220331	445	445	437.65	443.38	1435	443.38	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220331	136.1	140.9	132.4	135.4	42560	135.4	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220331	357	365	354.5	363.1	102732	363.1	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220331	407	407	395	398.2	298080	398.2	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220331	30.1	30.4	29.1	29.9	266820	29.9	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220331	97	102.15	94.05	102.15	22672	102.15	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220331	203.6	207.85	203.1	203.7	16069	203.7	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220331	137.85	144.75	136.35	143.55	370076	143.55	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20220331	468.4	483.25	449.25	470.55	229692	470.55	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220331	52.65	53.45	52	52.2	5980	52.2	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220331	69.35	70.9	67.3	69.2	305582	69.2	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220331	24309	24329.55	23905.75	24032.6	22006	24032.6	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220331	289	293.8	277	280.25	104004	280.25	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220331	13.75	13.85	12.85	13.15	88752	13.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220331	2.55	2.55	2.4	2.45	2156173	2.45	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20220331	122.9	122.9	118.85	119.25	33139	119.25	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220331	357	382	357	373.3	140093	373.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220331	685	749.7	685	705.05	687	705.05	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220331	1624.6	1647.7	1616.4	1624.1	19177	1624.1	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220331	7.95	7.95	7.45	7.55	765679	7.55	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220331	27.4	27.4	24.8	24.8	3447887	24.8	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220331	363	367.8	360.25	362.35	216105	362.35	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220331	9.4	9.45	8.55	9.2	3041	9.2	down	down	correct
SICAL.NSE	Sical Logistics Limited	20220331	12.1	12.4	11.7	11.7	472986	11.7	down	down	correct
SIEMENS.NSE	Siemens Limited	20220331	2332	2377.95	2311.55	2368.2	348334	2368.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220331	38.65	39.7	37.2	38.3	122358	38.3	down	up	incorrect
SIL.NSE	Standard Industries Limited	20220331	12.05	12.6	11.45	12	24747	12	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20220331	28	30.65	25.65	28.9	858367	28.9	up	up	correct
SILINV.NSE	SIL Investments Limited	20220331	341.55	341.55	330	331.9	1564	331.9	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220331	23.6	23.6	21.9	22.4	17592	22.4	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220331	22.75	23.4	22.05	22.4	91249	22.4	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220331	47.7	47.7	47.7	47.7	100939	47.7
SINTERCOM.NSE	Sintercom India Limited	20220331	91.1	92.75	91	91.85	3198	91.85	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220331	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220331	450.5	470	450.5	464.85	26420	464.85	up	up	correct
SIS.NSE	SIS Limited	20220331	491.55	494.95	482.3	485.05	48702	485.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20220331	2.85	3	2.85	2.85	3754671	2.85
SIYSIL.NSE	Siyaram Silk Mills Limited	20220331	419.45	423.5	415	419.5	63441	419.5	up	up	correct
SJVN.NSE	SJVN Limited	20220331	27.45	27.95	27.3	27.45	2614895	27.45
SKFINDIA.NSE	SKF India Limited	20220331	3500	3555	3491	3534.4	18329	3534.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220331	3	3	3	3	0	3
SKIPPER.NSE	Skipper Limited	20220331	56.65	57.45	54	54.4	241642	54.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220331	62.55	65	60.9	61.2	64337	61.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220331	120.5	120.5	113.1	113.75	17751	113.75	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220331	78.3	81.85	77.15	78.25	376927	78.25	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220331	498.3	504.95	492.75	495.5	17000	495.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220331	720.45	727.95	683.8	699.25	11255	699.25	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220331	98.95	98.95	93	93.5	160405	93.5	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220331	31.4	31.7	30.4	30.55	1151693	30.55	down	down	correct
SOBHA.NSE	Sobha Limited	20220331	719.85	729.35	704.5	707.75	338698	707.75	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220331	696	697.05	663	666.1	141632	666.1	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220331	2771.7	2836	2751	2796.5	31137	2796.5	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20220331	660.4	669.4	643.3	648.3	53754	648.3	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220331	7.5	7.5	7.05	7.3	21708	7.3	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220331	35.55	35.55	33	33.2	39772	33.2	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220331	685	688.9	672	679.45	696997	679.45	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220331	744.3	757	735	739.4	115114	739.4	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220331	73	74.5	70	70.25	81588	70.25	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220331	1075	1079.3	1046	1051	16610	1051	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220331	7.6	7.65	7.5	7.5	8194593	7.5	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220331	197.1	201	190	197.55	14429	197.55	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220331	352	359.95	337.25	341.8	102566	341.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220331	335	345.9	330.4	331.9	288032	331.9	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220331	300.8	307.8	295.65	296.95	499698	296.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220331	2.3	2.3	2.3	2.3	0	2.3
SPECIALITY.NSE	Speciality Restaurants Limited	20220331	167.8	168.75	161	161.55	217391	161.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220331	82	83	80	80.35	258958	80.35	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220331	2.35	2.55	2.35	2.35	176503	2.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220331	73.9	74.05	70.85	71.6	1640485	71.6	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20220331	54.05	55.65	53.9	54.4	6338745	54.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220331	63.35	68.75	62.1	65.2	386926	65.2	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220331	59	61	56.15	57.6	110716	57.6	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220331	4.95	5.45	4.95	5.45	9177792	5.45	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20220331	0.85	0.85	0.85	0.85	0	0.85
SREEL.NSE	Sreeleathers Limited	20220331	192	204.2	190.4	197.75	43069	197.75	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220331	5.1	5.35	5.05	5.1	754915	5.1
SRF.NSE	SRF Limited	20220331	2732.85	2732.85	2645.25	2679.35	918574	2679.35	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220331	483	493.25	471	473.5	24791	473.5	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220331	132	132	124.95	130.95	141162	130.95	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220331	1127	1144.4	1119	1134.85	874337	1134.85	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220331	796.25	822	786.3	810.25	48859	810.25	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220331	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20220331	356.2	358.85	344.9	346.6	636531	346.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220331	91	93	88.95	89.6	198393	89.6	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220331	155.9	161.5	153.35	158.9	223561	158.9	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220331	98.1	99.4	96.65	97.15	25054	97.15	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220331	57.6	59.8	57.05	58.6	54646	58.6	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20220331	233.7	242.9	232	238.85	330013	238.85	up	up	correct
STEL.NSE	STEL Holdings Limited	20220331	116.5	116.5	114.5	114.9	12413	114.9	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20220331	142.95	142.95	134.55	135.65	64336	135.65	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220331	223.35	230.7	222.45	224.45	695829	224.45	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220331	620.75	626	612	613.95	121230	613.95	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220331	1065	1065	943.55	1021.05	107711	1021.05	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220331	42.2	44.3	42.2	44.3	1409	44.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20220331	33.75	34.05	31.9	32.15	7658876	32.15	down	down	correct
SUBROS.NSE	Subros Limited	20220331	327.2	333	325.7	327.7	11929	327.7	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220331	526.05	535.5	518.45	520.95	120321	520.95	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20220331	7.95	7.95	7.4	7.45	347582	7.45	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220331	426.25	453	423.45	448.5	1511807	448.5	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220331	11.6	11.6	11	11.25	29174	11.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220331	589.9	608.8	588.8	595.35	3017	595.35	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220331	3634.45	3679.95	3554	3575.6	5621	3575.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220331	3.65	3.7	3.6	3.7	143277	3.7	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220331	1885	1948	1885	1940.2	31922	1940.2	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220331	71.95	71.95	68.7	69.3	109823	69.3	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220331	340	346.45	339.65	341.1	4081	341.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220331	928.9	974.8	885.55	899.8	513152	899.8	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220331	64.05	65.25	62.3	62.95	371779	62.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220331	920.6	927	910.8	914.75	1901705	914.75	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220331	440	451	429	436.75	747711	436.75	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220331	491.95	496.95	484.25	489.85	1807751	489.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220331	166.65	166.65	162.05	162.95	21069	162.95	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220331	11.25	11.95	11.15	11.5	58650	11.5	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220331	946.4	954.5	893.2	925.55	236926	925.55	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220331	354.45	354.45	338	342.2	96052	342.2	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220331	2.6	2.6	2.6	2.6	685273	2.6
SUPREMEIND.NSE	The Supreme Industries Limited	20220331	2000	2065.95	1987.3	2047.2	162635	2047.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20220331	22.15	22.15	20.6	21.2	84117	21.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220331	10.8	10.8	10.05	10.25	171727	10.25	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220331	80.4	80.45	76.55	78.85	8171	78.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220331	417.7	425	411	413.45	78995	413.45	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220331	92.2	93	87	87.75	414153	87.75	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220331	73.65	74.5	71	71.6	135552	71.6	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220331	96.4	96.4	96.4	96.4	153016	96.4
SUVEN.NSE	Suven Life Sciences Limited	20220331	82	96.6	82	92.7	6042131	92.7	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220331	625	625	604	618.45	315420	618.45	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220331	7.65	8	7.6	8	195361	8	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20220331	9.4	9.45	9.1	9.15	20125500	9.15	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220331	39.95	45.9	39.6	44.35	2671185	44.35	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220331	192.6	199.85	189.05	194.25	231347	194.25	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220331	1308.35	1322.95	1297	1307.35	10415	1307.35	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220331	356.1	379.15	356.1	379.15	35840	379.15	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220331	320	323.1	315.25	318.05	639733	318.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220331	1074	1105	1074	1097.9	57622	1097.9	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220331	592.5	605	592.5	597.6	254223	597.6	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220331	67.9	70.3	67.85	68.7	6624	68.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220331	155.4	155.4	152	152.6	217692	152.6	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220331	28.95	30.6	28.6	29	2587856	29	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220331	464	471.35	453.6	455	33802	455	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220331	1472.8	1539.95	1431.8	1525.95	546632	1525.95	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220331	13.25	13.4	12.5	13.25	16571	13.25
TARAPUR.NSE	Tarapur Transformers Limited	20220331	4	4.3	3.95	4.05	7939	4.05	up	up	correct
TARC.NSE	TARC Limited	20220331	37.25	37.9	36.4	36.6	1230128	36.6	down	down	correct
TARMAT.NSE	Tarmat Limited	20220331	62.95	62.95	59.1	59.95	32974	59.95	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220331	10950	11101.6	10550	10822.5	2805	10822.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220331	983.3	989.8	971	974.35	761235	974.35	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20220331	215	218.7	215	216.8	3307225	216.8	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220331	1167	1236	1159	1228.6	2658948	1228.6	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220331	767.95	780	765.9	777.4	2892133	777.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220331	9000	9420	8790.5	8840.15	2086042	8840.15	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220331	1378	1384	1345	1356.5	22222	1356.5	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20220331	785	794	764	771.45	106488	771.45	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220331	436	438.3	432.6	433.75	14248045	433.75	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220331	207.75	207.8	205.2	206.5	1959738	206.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220331	242.9	242.9	237.65	238.65	13956014	238.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220331	1308	1320.45	1300.1	1307.2	4006795	1307.2	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220331	738.95	742	716	718.65	57133	718.65	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220331	2302	2359.95	2301.5	2308.4	35190	2308.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220331	68	69.5	68	68.3	122741	68.3	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220331	579.25	627.25	573.7	599.1	460791	599.1	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220331	305.15	315.85	305.15	313	377	313	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220331	1735	1760	1690	1706.25	12206	1706.25	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220331	6.25	6.25	5.75	5.8	19089	5.8	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220331	777.85	785	763.3	766.3	10530	766.3	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220331	730.05	739	720	721.75	10775	721.75	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20220331	3740	3754.65	3720.2	3739.95	2168110	3739.95	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220331	350.4	355	340	344.65	10559	344.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220331	4165	4388.05	4084	4338.9	77050	4338.9	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220331	12.25	12.25	11.75	12.2	15197	12.2	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220331	1496.3	1509.6	1487.2	1499.45	2036984	1499.45	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220331	246	249.9	245	247.75	84758	247.75	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220331	426.75	426.75	426.75	426.75	100322	426.75
TEMBO.NSE	Tembo Global Industries Limited	20220331	204	204.7	197.45	198.75	42546	198.75	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20220331	43.9	47.15	42.6	44.6	121032	44.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220331	57.3	58.5	56.7	57.25	25507	57.25	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220331	78	78.85	75.85	76.1	122405	76.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220331	42	42.9	41.5	41.7	1368750	41.7	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220331	62.55	62.55	59.9	60.1	181886	60.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220331	8.25	8.55	7.9	8	7419	8	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220331	9.4	9.6	8.9	9.15	45595	9.15	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220331	1097.25	1112	1081	1090.1	7403	1090.1	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220331	110.3	113.8	109.85	112	8558	112	up	down	incorrect
THEJO.NSE	SM	20220331	1155	1226.95	1155	1202.65	4500	1202.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220331	954.45	962.5	935	937.1	1343	937.1	down	up	incorrect
THERMAX.NSE	Thermax Limited	20220331	1977.05	2035	1920.1	1939.05	46045	1939.05	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220331	68.8	69.6	67.25	68.6	448040	68.6	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220331	50.7	52	47.5	47.75	2648	47.75	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220331	747	796.95	747	775.3	193574	775.3	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220331	68.8	68.8	65.5	66.65	147537	66.65	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220331	1130.9	1138	1105	1111.3	25469	1111.3	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20220331	1024.6	1036.05	977	986	16956	986	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20220331	1679.85	1689.9	1602.4	1624.7	275729	1624.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220331	6.35	6.55	6.2	6.4	24817	6.4	up	up	correct
TIL.NSE	TIL Limited	20220331	107	109	101.25	102.05	31302	102.05	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220331	56.05	57.7	55.15	55.2	5252	55.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220331	65.65	65.65	63.6	63.9	1140581	63.9	down	down	correct
TIMKEN.NSE	Timken India Limited	20220331	2160	2185.8	2103.35	2141.1	30775	2141.1	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220331	406.35	409.8	398	401.3	582767	401.3	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220331	2230	2230	2160	2184.95	2531	2184.95	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220331	264.4	269.45	257.8	266	732410	266	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220331	10.2	10.75	10.1	10.65	84291	10.65	up	up	correct
TITAN.NSE	Titan Company Limited	20220331	2525.25	2545.4	2519.95	2536.15	910316	2536.15	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220331	14.85	15	14.55	14.7	75588	14.7	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220331	102.45	115.5	102.35	114.15	2688875	114.15	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220331	174.45	178.5	166.2	167.65	430096	167.65	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220331	8.4	8.8	8	8.25	11330	8.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220331	93.85	93.85	89.4	90.3	8441	90.3	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220331	2828.4	2836.7	2772.4	2791.95	195689	2791.95	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220331	492	494	487.15	491.85	184809	491.85	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20220331	75.95	75.95	70.1	71.2	36463	71.2	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220331	89.1	106.9	89.1	97.3	86546	97.3	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220331	121.35	123.9	117.05	117.45	14876	117.45	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220331	8.05	8.15	7.5	8	37585	8	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220331	71.9	71.9	67.05	68.1	87403	68.1	down	up	incorrect
TRENT.NSE	Trent Limited	20220331	1255	1284.9	1248.85	1275.5	755068	1275.5	up	up	correct
TRF.NSE	TRF Limited	20220331	137	140	133.3	134.4	2069	134.4	down	down	correct
TRIDENT.NSE	Trident Limited	20220331	54.95	54.95	52.5	53.35	5606057	53.35	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220331	135.5	139.35	133.65	134.5	132507	134.5	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220331	33.55	34.65	32.85	32.95	178094	32.95	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220331	196.05	211.15	196.05	202.15	959005	202.15	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220331	307.25	314.85	307.25	311.15	518920	311.15	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20220331	810	836.1	790.2	830.2	15165	830.2	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220331	823.35	859.8	814.4	826.75	139208	826.75	up	up	correct
TTL.NSE	T.T. Limited	20220331	103.15	105.95	100.1	101.1	23083	101.1	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220331	166.7	166.7	163.6	166.7	3756674	166.7
TV18BRDCST.NSE	TV18 Broadcast Limited	20220331	73.4	74.8	73	74.05	11721007	74.05	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220331	247	267.45	246	255.75	889781	255.75	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220331	623.5	627.85	617.2	625.65	990282	625.65	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220331	1622	1655	1579.95	1597.85	13298	1597.85	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220331	379.3	384.95	370	371.55	60701	371.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20220331	3.9	3.9	3.9	3.9	0	3.9
TWL.NSE	Titagarh Wagons Limited	20220331	103.3	105.45	100.55	101.35	782872	101.35	down	up	incorrect
UBL.NSE	United Breweries Limited	20220331	1460	1500	1440.7	1489.55	358730	1489.55	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220331	112	114.7	111.2	112.15	35072	112.15	up	up	correct
UCOBANK.NSE	UCO Bank	20220331	11.75	12.4	11.55	11.85	12415789	11.85	up	up	correct
UFLEX.NSE	Uflex Limited	20220331	609.2	629.85	606	608.35	546823	608.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220331	104.5	104.5	101.15	101.7	215881	101.7	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220331	70.05	73.3	68.45	68.5	1591078	68.5	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220331	172.55	172.55	164.75	166.4	250130	166.4	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220331	4.25	4.3	4.15	4.15	1273476	4.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220331	103.1	105.15	101	101.85	1804604	101.85	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220331	15.2	15.25	14.7	14.8	2558500	14.8	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220331	6660	6699	6581	6602.3	399272	6602.3	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220331	60.5	62.85	60.3	61	29947	61	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220331	4.1	4.1	4.1	4.1	1966	4.1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220331	256.65	263	252.2	259.9	85044	259.9	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20220331	494.8	503	482.2	491.05	27352	491.05	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220331	131	135.45	130.25	133.45	6820	133.45	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220331	39.15	39.45	38.5	38.7	5916933	38.7	down	down	correct
UNITECH.NSE	Unitech Limited	20220331	2	2	1.95	2	2970340	2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220331	336.9	341	335.6	338.05	1037	338.05	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20220331	85.5	87.5	84.05	84.9	24048	84.9	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220331	140.05	144	137	138.25	34309	138.25	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220331	560	560.25	549.1	549.1	6600	549.1	down	down	correct
UPL.NSE	UPL Limited	20220331	778.55	778.95	765	769.6	1874608	769.6	down	down	correct
URJA.NSE	Urja Global Limited	20220331	18.75	18.75	17.05	17.3	4610886	17.3	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20220331	137	137.35	132.15	134.5	901650	134.5	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220331	1007	1019.3	990	994.6	60008	994.6	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220331	42.6	43.49	42.6	43	6940	43	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220331	1810	1849.57	1810	1840.99	659	1840.99	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20220331	620.98	620.98	608.3	615.56	946	615.56	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220331	50.91	50.91	48.87	49.21	880	49.21	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220331	5.05	5.05	4.75	4.8	719688	4.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220331	221.9	223.6	216.2	217.25	174737	217.25	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20220331	146.1	147.8	146.1	146.5	22320	146.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220331	1404	1475	1401.05	1409.8	17526	1409.8	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220331	396	396	372	373.95	295494	373.95	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20220331	64.85	67	62.6	66.15	214319	66.15	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220331	33.4	35.25	32.35	34.7	13858953	34.7	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220331	880	948.5	871.6	920.9	208251	920.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220331	51.8	56.95	51.45	53.75	877810	53.75	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220331	25.3	25.95	23.55	24.1	19690	24.1	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220331	340.5	349.9	340.5	345.75	177698	345.75	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220331	23.25	23.7	22.8	23.3	665245	23.3	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220331	20.2	20.45	19.25	19.95	34760	19.95	down	down	correct
VBL.NSE	Varun Beverages Limited	20220331	973	973	931.05	941.3	318671	941.3	down	down	correct
VEDL.NSE	Vedanta Limited	20220331	399.25	410.85	399.25	403.35	9571444	403.35	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220331	2190	2209.95	2131	2142.45	59602	2142.45	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220331	265.15	275.5	264.8	270.3	192205	270.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220331	91.9	92	87.7	88.25	110336	88.25	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220331	1032.05	1049	1018	1019.95	3588	1019.95	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220331	90.35	93.95	90.05	91	156885	91	up	up	correct
VGUARD.NSE	V	20220331	218.9	219.85	215	215.8	262291	215.8	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220331	3678.95	3788.9	3575.1	3631.55	773	3631.55	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220331	3.35	3.35	3.1	3.1	86221	3.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220331	405.4	425	405.3	416.9	81059	416.9	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220331	432	443.2	432	438.15	84768	438.15	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220331	4.05	4.05	3.75	3.8	207884	3.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220331	5.6	5.75	5.3	5.3	15813453	5.3	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220331	5.55	5.55	5.25	5.3	8608092	5.3	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220331	1.9	1.95	1.85	1.85	1213716	1.85	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220331	3.45	3.45	3.3	3.35	948499	3.35	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220331	322	326.1	315	316.15	44293	316.15	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220331	1977	1990.8	1942.55	1953.2	44510	1953.2	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220331	1031.1	1049.95	1021.65	1028.5	14747	1028.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220331	49.85	49.9	47.05	47.65	33039	47.65	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220331	258.65	265	258.65	262.45	55517	262.45	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220331	24.25	24.8	23.2	23.4	120101	23.4	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220331	752	774.6	738.55	745.65	1226074	745.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220331	18.75	18.8	18	18.05	165049	18.05	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220331	600.3	609.3	581.55	586.85	27868	586.85	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220331	15.6	16	15	15.35	23300	15.35	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220331	1.1	1.15	1.05	1.15	24052322	1.15	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20220331	34.3	35.25	33.1	35.2	1196075	35.2	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220331	1570	1639.9	1530	1599.4	9120	1599.4	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220331	20.35	20.45	20.1	20.25	1316024	20.25	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220331	1.6	1.65	1.6	1.65	1921746	1.65	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220331	15.05	15.4	14.25	14.5	587678	14.5	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220331	160.8	163.9	156.6	159.6	46677	159.6	down	down	correct
VMART.NSE	V	20220331	3806	4036.45	3789.5	3966.3	82519	3966.3	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220331	1992.25	1994.65	1951	1960.1	4523	1960.1	down	down	correct
VOLTAS.NSE	Voltas Limited	20220331	1274	1274	1243.4	1245.4	939480	1245.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220331	484	499.15	478	494.3	230352	494.3	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220331	231	232.8	226	228.1	62947	228.1	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20220331	3055	3094.85	3031.85	3065.2	4738	3065.2	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220331	2404.95	2413.45	2335.9	2400.7	23420	2400.7	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20220331	463.7	473.8	434.05	436	1000737	436	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220331	283	288.15	277.5	280.4	346592	280.4	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220331	7575	7699.8	7479.2	7631.7	3651	7631.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220331	50.2	51.55	50	50.3	281620	50.3	up	up	correct
WANBURY.NSE	Wanbury Limited	20220331	84.9	85.95	84.25	84.55	23874	84.55	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220331	85.85	85.9	82.15	82.85	113678	82.85	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220331	267.95	280	267.95	272.2	526	272.2	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220331	100.4	100.4	93	94.15	301610	94.15	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220331	58.55	58.55	55	56.45	16300	56.45	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220331	162.45	168.8	160.35	167.4	1857118	167.4	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220331	74.05	75.15	72.6	73	250641	73	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220331	273.2	283.3	260.4	262.95	1079	262.95	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220331	91.05	94.5	89.05	90.85	3718763	90.85	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220331	5052.5	5090	4977.2	5060.2	101	5060.2	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220331	485	494.95	472.1	479.35	436662	479.35	down	down	correct
WHEELS.NSE	Wheels India Limited	20220331	529.95	529.95	510	512.15	48034	512.15	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20220331	1589.85	1589.85	1567.35	1572.85	165501	1572.85	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220331	22.4	22.6	20.2	21	26638	21	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220331	216.05	217.95	209.3	210.05	72767	210.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220331	41.6	41.7	39.1	39.4	79454	39.4	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220331	57.6	61	57.6	57.6	1991	57.6
WIPRO.NSE	Wipro Limited	20220331	600	603.3	590.2	591.9	7238089	591.9	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220331	259.75	271	254.3	263.6	2901970	263.6	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20220331	239.75	245.4	233.2	235.1	159312	235.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220331	104	106.3	102	102.85	16381	102.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220331	11.4	11.4	11.4	11.4	0	11.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220331	321	342.8	320.5	334.25	352002	334.25	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220331	82.95	83.75	80.55	80.95	253174	80.95	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220331	268.55	299.95	268.55	278.95	89912	278.95	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20220331	1488	1511.75	1448	1466.9	17731	1466.9	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220331	12.25	12.45	12.2	12.3	94468344	12.3	up	up	correct
YUKEN.NSE	Yuken India Limited	20220331	547	568.8	542	556	5326	556	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220331	295.5	295.5	286.95	288.35	7805589	288.35	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220331	12.8	12.8	12.35	12.4	1466812	12.4	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220331	16.05	16.6	16.05	16.6	3409021	16.6	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220331	97.4	97.4	97.35	97.4	9049	97.4
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220331	1.7	1.7	1.7	1.7	2038	1.7
ZENSARTECH.NSE	Zensar Technologies Limited	20220331	373.7	377.7	365	366.95	622231	366.95	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220331	198.2	208.05	197.1	205	577236	205	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220331	102.7	104.95	100	100.4	172826	100.4	down	down	correct
ZOMATO.NSE	Zomato Limited	20220331	88.7	88.7	81.75	82.3	34672910	82.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220331	305.7	305.7	295.5	297.6	29769	297.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220331	138.15	138.15	132.5	133.95	92223	133.95	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220331	175.5	180	173.95	177.35	81522	177.35	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220331	1522.2	1536.1	1483.6	1501.15	56799	1501.15	down	down	correct