CollectAI

close-nse_india_stocks

2022/04/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220406	85.6	90.9	84.8	87.5	384137	87.5	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220406	30.25	30.25	29.3	30.2	6890	30.2	down	down	correct
3MINDIA.NSE	3M India Limited	20220406	21300	21700	21100.1	21522	3534	21522	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220406	16.6	17.3	16.15	17.3	19618	17.3	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220406	375	380	371	374.05	33556	374.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220406	306.95	308.45	296	308.45	94875	308.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220406	11.2	11.65	11.2	11.5	1387116	11.5	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220406	25.4	26.25	25.4	25.85	887396	25.85	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220406	44.65	46.35	44.65	45.7	155935	45.7	up	up	correct
AARON.NSE	Aaron Industries Limited	20220406	120.95	120.95	115.15	117.4	2164	117.4	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220406	506.8	520	505	512.3	502184	512.3	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220406	978.1	984.55	967	973.6	361964	973.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220406	816.6	895.1	816.2	882.8	58450	882.8	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220406	26	26.25	25.25	26	11481	26
AARVI.NSE	Aarvi Encon Limited	20220406	110.15	117.95	109.65	114.3	43070	114.3	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20220406	2531.35	2556.5	2488.3	2497.35	58624	2497.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220406	49.5	51.7	48.95	50.45	357728	50.45	up	up	correct
ABB.NSE	ABB India Limited	20220406	2219	2243.95	2173.85	2209.45	202906	2209.45	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220406	17600.05	17849.95	17562	17676.15	12869	17676.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220406	112.75	114.45	110.15	113.65	2097837	113.65	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220406	308.35	319.9	306.6	315.55	6543796	315.55	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220406	102.05	109.4	102.05	105.3	3873	105.3	up	up	correct
ACC.NSE	ACC Limited	20220406	2149.65	2199	2124.6	2145.5	1082516	2145.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220406	960.05	983.95	954.2	970	33291	970	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220406	233.3	239.55	232.95	237.05	38106	237.05	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20220406	232.3	241	231.5	235.8	532653	235.8	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220406	850.25	890	850	867.65	137739	867.65	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220406	2150.6	2182.85	2126.35	2160	2258407	2160	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220406	2210	2250	2158	2197.4	1558568	2197.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220406	852.95	862.65	840	849.85	8785541	849.85	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20220406	237.5	244.75	234	244.75	54655056	244.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220406	2443.85	2504.35	2419.15	2484.05	247889	2484.05	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220406	780	789.4	761.2	772.25	8779	772.25	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20220406	49.85	50.9	47.4	48.8	2376	48.8	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220406	646.95	647	627.2	644.3	5406	644.3	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220406	12.95	12.95	12	12.4	31381	12.4	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20220406	139.15	139.15	139.15	139.15	81812	139.15
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220406	91	94.95	90.15	92.35	261463	92.35	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220406	301	307.85	298	299.65	183214	299.65	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220406	214.9	224.25	213	220.4	1380594	220.4	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220406	1266	1271.4	1248	1254.05	200746	1254.05	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220406	660	670	645	647.35	37796	647.35	down	down	correct
AGRITECH.NSE	Agri	20220406	134.6	136	126.05	128	47491	128	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220406	24.05	25.6	24.05	25.35	88080	25.35	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20220406	105.15	109.85	105.15	109.05	9648	109.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220406	249.15	255	243.25	248.9	13833	248.9	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220406	473.95	490	472	488.35	38535	488.35	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20220406	152.65	152.65	152.65	152.65	0	152.65
AIAENG.NSE	AIA Engineering Limited	20220406	1698	1713.85	1686.3	1709.6	173296	1709.6	up	up	correct
AIRAN.NSE	Airan Limited	20220406	25	25.7	24.55	24.85	741773	24.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220406	1774.15	1774.15	1731	1746.55	144851	1746.55	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220406	374	393.35	368.65	385	104602	385	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220406	65.9	67	64.3	66.35	50504	66.35	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220406	2.1	2.1	2.1	2.1	208326	2.1
AKASH.NSE	Akash Infra	20220406	75.95	75.95	75	75.9	124505	75.9	down	down	correct
AKG.NSE	AKG Exim Limited	20220406	39.45	39.65	38.55	38.8	9611	38.8	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220406	380.7	388.95	380	382.45	6689	382.45	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220406	11.95	11.95	11.95	11.95	84723	11.95
AKZOINDIA.NSE	Akzo Nobel India Limited	20220406	1910.1	1932.25	1910.1	1920.9	4603	1920.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20220406	14.55	15.05	14.35	14.7	543913	14.7	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220406	584.25	605	581.45	596.75	13626	596.75	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220406	78.9	80.2	78.1	78.45	500223	78.45	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220406	695.1	724	695.1	702.4	23917	702.4	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220406	94.15	94.15	90	94.15	26111	94.15
ALKEM.NSE	Alkem Laboratories Limited	20220406	3530	3554.85	3475.05	3493.85	127361	3493.85	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220406	3338.9	3455.6	3270	3348.2	129639	3348.2	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220406	358.95	373.05	354.6	363.85	466047	363.85	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220406	559.95	571	536.7	541.05	34122	541.05	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220406	112.25	126.7	111.15	113.85	158635	113.85	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220406	28.55	29.25	28.3	28.45	24418102	28.45	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220406	84.5	88.9	79	85.45	427331	85.45	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220406	329	345.6	329	341.45	20163	341.45	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220406	3.9	3.9	3.9	3.9	6238	3.9
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220406	576	579.75	568.15	574.3	463641	574.3	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220406	3630	3656.35	3601.45	3642.9	90863	3642.9	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220406	2434	2441.95	2381	2389.25	43568	2389.25	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220406	316.8	325	315.45	320.7	7255760	320.7	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220406	50	52.4	49.75	51.5	103942	51.5	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220406	1006	1064.8	1001.45	1029.45	251744	1029.45	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220406	30.7	32.1	30.6	31.65	59991	31.65	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220406	850	910.85	833.05	900.9	119793	900.9	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20220406	67	68.1	66.15	67.05	1049688	67.05	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220406	14.5	15.25	14.5	15.1	728213	15.1	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220406	329.05	345.05	329.05	342.55	179676	342.55	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220406	158	176.9	157.05	169.75	4392362	169.75	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220406	22.05	24.25	21.75	23.8	1672596	23.8	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20220406	30.4	31.75	30	30.7	36897	30.7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220406	9.35	9.45	9.05	9.4	266364	9.4	up	up	correct
ANMOL.NSE	Anmol India Limited	20220406	222.9	222.9	218	219	26517	219	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220406	14.75	14.85	14.35	14.75	170450	14.75
ANSALHSG.NSE	Ansal Housing Limited	20220406	7.7	7.8	7.45	7.6	227489	7.6	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220406	1.55	1.6	1.5	1.6	1922191	1.6	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20220406	878	886.95	868	874.95	10701	874.95	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220406	833	836	825.05	828.9	88608	828.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220406	681.2	701	671.2	674.8	51328	674.8	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220406	285	292	282.95	290.4	28859	290.4	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220406	372.05	381.05	371	375.05	27220	375.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220406	304.05	311.7	302.7	305.7	112908	305.7	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220406	993.95	1024.9	986.1	1016.35	915550	1016.35	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220406	759.05	765.45	754.8	760.05	123160	760.05	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220406	136.9	139.3	135	135.3	65330	135.3	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220406	4567	4609	4498.15	4511.75	653418	4511.75	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220406	485.05	500	485.05	498.75	58855	498.75	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220406	198.8	201.05	197.2	197.45	1882397	197.45	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220406	778	829.95	777.25	795.95	3893	795.95	up	up	correct
APTECHT.NSE	Aptech Limited	20220406	348.5	363.6	347.3	356.5	269168	356.5	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220406	345	347.65	337.05	339.25	156769	339.25	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220406	44.8	47	43.3	47	49108	47	up	up	correct
ARCHIES.NSE	Archies Limited	20220406	21.35	23.3	20.7	21.4	662824	21.4	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220406	38.4	38.45	36.05	38.45	3623	38.45	up	up	correct
ARIES.NSE	Aries Agro Limited	20220406	149.95	161.9	148	151.7	328269	151.7	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220406	446	479	440	443.1	209220	443.1	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220406	137.1	142.35	137.1	139.85	128761	139.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220406	981.4	981.4	950.1	954.3	9175	954.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220406	60.45	61.85	59.65	60.5	55681	60.5	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220406	113	115.35	107.3	115.35	21599	115.35	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20220406	30.8	34.4	30.65	33.6	4388098	33.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220406	27	28.45	26.6	28.05	34112	28.05	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220406	45.85	45.85	44.7	45.65	181141	45.65	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220406	111.5	116.75	111.2	112.25	1763	112.25	up	up	correct
ARVIND.NSE	Arvind Limited	20220406	129	133	127.75	130.85	2484039	130.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220406	304	309.05	298.5	302.3	249043	302.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220406	214.85	214.85	208.9	209.6	16539	209.6	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220406	442	478.75	440.15	468.15	606590	468.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220406	299.85	304	292.55	296.3	9883	296.3	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220406	710.15	710.15	650	707.65	176601	707.65	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220406	495	515	493.25	512.5	63658	512.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220406	155	169.5	154.1	164	3324917	164	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220406	145.4	150	144.5	148.35	35426	148.35	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220406	15.05	16.4	15.05	15.9	352113	15.9	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220406	92.5	94.9	91.7	94.05	1015028	94.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220406	123.45	124.95	122.3	124.7	10670524	124.7	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220406	82.8	86.9	82.8	84.55	41226	84.55	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220406	3137	3165	3113	3154	736379	3154	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220406	108.4	119.85	107.4	118.05	1385275	118.05	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220406	181.8	195	180	187.3	25561	187.3	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220406	1738	1769.65	1724.95	1730.65	17433	1730.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220406	194.25	204.35	192.85	198.6	852664	198.6	up	up	correct
ASTRAL.NSE	Astral Limited	20220406	2049	2070	2015	2054.25	337604	2054.25	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220406	228.85	232	227.55	228.9	338612	228.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220406	2660.25	2825	2660.25	2782.75	29392	2782.75	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220406	48.1	54	48.1	53.25	584582	53.25	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220406	921.85	924.9	890.6	896.15	4366	896.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220406	2489.95	2560	2468.15	2536.95	343764	2536.95	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220406	20.65	22.1	20.65	21.5	78073	21.5	up	up	correct
ATUL.NSE	Atul Ltd	20220406	10020	10078	9886.15	9939.3	33394	9939.3	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220406	176	183.8	175.25	182.3	167872	182.3	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220406	1314.4	1340	1301.35	1336.4	1440824	1336.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220406	324.3	332.05	320	322.3	34186	322.3	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220406	702	714.7	697.8	704.3	1074896	704.3	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220406	72.7	75	70.05	74.45	11030	74.45	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220406	1654.9	1727.35	1624.3	1695.3	34629	1695.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220406	61.8	61.8	59.8	60.95	29569	60.95	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220406	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220406	760.8	814	751.65	773.65	525077	773.65	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220406	466.4	486.6	461.3	466.05	674641	466.05	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220406	126.2	129.25	125.8	128.05	201825	128.05	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220406	277	286.2	275.1	280.7	207226	280.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220406	777	779.95	769.2	773.7	9954921	773.7	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220406	144.95	149.9	136.15	141.95	335088	141.95	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220406	187.8	188.2	186	186.25	5860	186.25	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20220406	122.25	124.7	119	123.75	45100	123.75	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220406	132.8	134	130.1	133.85	5439	133.85	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220406	6.55	6.65	6.5	6.65	529055	6.65	up	up	correct
BAJAJ.NSE	AUTO	20220406	3801	3810	3741.6	3801.8	240470	3801.8	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220406	177.5	183.9	176.45	181.85	2016428	181.85	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220406	1110	1129.9	1095.2	1104.25	110510	1104.25	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220406	16818.85	16899.1	16651	16720	246552	16720	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220406	15.8	16.6	15.75	16.6	13097667	16.6	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220406	6199.7	6299	6020.05	6219.55	346252	6219.55	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220406	7350	7425	7300	7346.95	767031	7346.95	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220406	75.7	79	75.2	77.3	613740	77.3	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220406	3450	3504	3350.05	3431.35	198395	3431.35	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220406	397.55	409.75	395	406.4	2870	406.4	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220406	56.4	56.75	51.65	56.25	56043	56.25	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220406	2110	2118.95	2071.6	2093.7	234199	2093.7	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220406	1.2	1.2	1.15	1.15	3720202	1.15	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220406	120	122.5	119.7	122	293507	122	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220406	114.95	119	113.8	115.85	61174	115.85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220406	502	524.9	498.55	511.5	6480527	511.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220406	91	94.05	91	93.8	25099	93.8	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220406	2640	2724	2577.05	2631.35	9491	2631.35	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220406	142.85	145	142.1	144.55	91868	144.55	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220406	315	319.3	306.1	315	14586482	315
BANG.NSE	Bang Overseas Limited	20220406	38.15	39.5	36.35	37.95	21424	37.95	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220406	81.05	83	80.85	83	8044	83	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220406	115.65	120.95	115.15	119.9	36964790	119.9	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220406	383	383.25	378.3	379.13	811405	379.13	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220406	50.65	52.4	50.15	52.1	6394097	52.1	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20220406	267	267	245	248.6	91373	248.6	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220406	1175	1205.15	1150	1181.05	9551904	1181.05	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20220406	6.15	6.15	6.15	6.15	6772	6.15
BASF.NSE	BASF India Limited	20220406	2993	3040	2984.35	2992.9	20540	2992.9	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220406	82.85	87.75	82.75	86	406615	86	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220406	2011	2032	1996.45	2017.5	168417	2017.5	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220406	4871	4929.9	4805	4884.95	8204	4884.95	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220406	1803.1	1820.05	1790.9	1807.7	7768	1807.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220406	922	952	915	936.1	63176	936.1	up	up	correct
BCG.NSE	Brightcom Group Limited	20220406	100.15	103.6	99.25	103.6	2482414	103.6	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220406	508	508	495	498.3	108425	498.3	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220406	5.4	5.4	5.3	5.4	212990	5.4
BDL.NSE	Bharat Dynamics Limited	20220406	567.8	588.45	561.7	570.75	688244	570.75	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20220406	18	18	17.25	17.35	167262	17.35	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220406	340	369	338	363.6	893548	363.6	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220406	69.55	73	68.1	68.8	36071	68.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220406	218	221	217.2	220	9255218	220	up	down	incorrect
BEML.NSE	BEML Limited	20220406	1788.25	1801	1748.45	1770.9	143513	1770.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220406	138	144.4	137.2	142.85	833443	142.85	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220406	723.95	729	718.25	726.85	367142	726.85	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220406	1046.5	1074	1040	1050.2	26186	1050.2	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220406	301.5	314.95	299.8	310.05	43809	310.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220406	356.5	369.8	353.75	362.45	287862	362.45	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220406	3.8	3.8	3.8	3.8	0	3.8
BGRENERGY.NSE	BGR Energy Systems Limited	20220406	92.5	92.5	88.55	89.05	487320	89.05	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220406	239.4	247.9	234	244.1	27686	244.1	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220406	54	54.8	50.4	52.95	142139	52.95	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220406	34	34.75	32.45	34.55	24119	34.55	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220406	7.5	7.85	7.5	7.6	458648	7.6	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220406	723.95	732.4	702.8	727.35	1218028	727.35	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220406	150.9	158.8	150.9	154.7	45826	154.7	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220406	13072.65	13073.45	12800.75	12914	1270	12914	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220406	70.95	72.6	69.75	72.3	39964	72.3	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220406	764	780.7	763	775.65	7490027	775.65	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220406	55.95	57.4	55.55	56.75	42528918	56.75	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220406	106.4	111.2	106.05	111.2	230818	111.2	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220406	275.05	275.5	268.5	269.55	7095	269.55	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220406	27	28.4	26.95	27.55	568185	27.55	up	up	correct
BIOCON.NSE	Biocon Limited	20220406	346	352.6	346	350.3	1959648	350.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220406	68	69.5	65.55	67.7	66680	67.7	down	down	correct
BIRET.NSE	RR	20220406	317.9	319.8	316	319.35	110877	319.35	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20220406	159.35	169.5	156.4	163.55	581883	163.55	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220406	1150	1154.9	1122	1132.3	95473	1132.3	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220406	64.5	69.4	63.95	67.25	258512	67.25	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220406	23	23	22.5	22.8	311956	22.8	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220406	2.8	2.8	2.6	2.65	256501	2.65	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220406	25.25	26.05	24.65	25.3	65874	25.3	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220406	80.9	81.85	80.7	81.5	296190	81.5	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220406	28.5	28.9	28.05	28.5	294156	28.5
BLS.NSE	BLS International Services Limited	20220406	270.85	282.55	268	282.35	2748484	282.35	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220406	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220406	6550	6641.5	6503.85	6574.05	9094	6574.05	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220406	1132	1185	1131.95	1148.1	254343	1148.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220406	111	115.95	110.55	113.25	624924	113.25	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220406	104.3	108.85	103.6	106.35	4625684	106.35	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20220406	387	396.4	371.05	383.55	227440	383.55	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20220406	646.8	667	635.1	652.35	555477	652.35	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220406	14894.7	15050	14787.45	14999.85	24737	14999.85	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20220406	379	386.45	377.45	385.8	5843175	385.8	up	up	correct
BPL.NSE	BPL Limited	20220406	86.4	87.45	85.3	87.45	218676	87.45	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220406	7.2	7.3	6.9	7.05	124795	7.05	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220406	508	508	493.15	499.2	461777	499.2	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220406	3282	3295	3254.65	3282.5	245111	3282.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220406	34.4	34.8	31.6	34.25	143363	34.25	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220406	94.65	98	92.5	94	88275	94	down	down	correct
BSE.NSE	BSE Limited	20220406	906	916	900	907.15	769619	907.15	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220406	410	410	385	399.85	1993	399.85	down	down	correct
BSL.NSE	BSL Limited	20220406	117	117	114.15	115.5	8532	115.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220406	50.8	50.8	46.13	46.78	32151	46.78	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220406	19.6	20.39	19.51	19.81	38472	19.81	up	up	correct
BSOFT.NSE	Birlasoft Limited	20220406	491	498	471.95	482.45	3812795	482.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220406	6.35	6.75	6.35	6.75	302578	6.75	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220406	1393.2	1404	1393.2	1398.55	9422	1398.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220406	24.65	24.7	23.25	23.85	3987	23.85	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220406	40	47.75	39.8	47.55	2222338	47.55	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220406	365	372.9	363.6	369.5	1595289	369.5	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220406	36.5	37.4	36.1	36.5	56923	36.5
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220406	145.45	149.45	143	143.6	580604	143.6	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20220406	2569.7	2599.95	2540.5	2565.35	114561	2565.35	down	up	incorrect
CANBK.NSE	Canara Bank	20220406	241	249.9	241	247.85	9897393	247.85	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220406	4	4	4	4	7022	4
CANFINHOME.NSE	Can Fin Homes Limited	20220406	646	658.55	641.6	654.45	291055	654.45	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220406	1015	1025.05	970.1	991.2	30287	991.2	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220406	121.8	129.85	121.15	128.75	349342	128.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220406	770	788	755.05	782.4	100474	782.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220406	119.9	119.9	114.7	115.9	15475	115.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220406	823	823	803.05	808.9	293943	808.9	down	down	correct
CAREERP.NSE	Career Point Limited	20220406	118.2	122.65	117.5	121.4	58264	121.4	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220406	566	579	561.05	567.35	130263	567.35	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220406	628	659.8	625.45	649.65	165987	649.65	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220406	104.25	104.9	104.25	104.6	1456436	104.6	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220406	2.6	2.6	2.5	2.6	1162048	2.6
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220406	7.75	8.2	7.75	8.15	91125	8.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220406	409	416	408.35	414.45	190368	414.45	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220406	1519.7	1522.95	1496	1502.95	629013	1502.95	down	down	correct
CEATLTD.NSE	CEAT Limited	20220406	997.25	1032.4	995.3	1023	215023	1023	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220406	48	53.6	48	53.6	456473	53.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220406	14.55	15.15	14.15	14.95	81969	14.95	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220406	569	628	567.8	611.15	444931	611.15	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220406	11.6	12.05	11.6	11.7	262230	11.7	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220406	19.35	20.35	19.2	20.25	5318944	20.25	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20220406	30.35	30.75	29.7	30.05	400829	30.05	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220406	501	510	484.85	501.3	15699	501.3	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220406	694	696.2	677	680.9	284081	680.9	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220406	869.9	887.05	857	860.35	317726	860.35	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20220406	4849.8	4967.65	4765	4801.6	68850	4801.6	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220406	76.5	77.5	74.4	74.95	224328	74.95	down	down	correct
CESC.NSE	CESC Limited	20220406	82	88	81.35	84.35	12612793	84.35	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220406	617	619.95	612.1	616.25	40496	616.25	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220406	196.8	205.55	192.5	199.5	4496935	199.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220406	309.35	332.7	309	316.4	1620798	316.4	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220406	461.95	474	455.6	468.15	2006081	468.15	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220406	192	195.95	192	192.95	15118	192.95	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220406	320.25	328.8	317.75	320.85	192770	320.85	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220406	233.45	240	227.6	231.85	49852	231.85	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220406	636	654.6	631.9	636.6	344925	636.6	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220406	153	165.5	150.8	164	5819893	164	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220406	690	708.35	690	702.75	1839420	702.75	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220406	625	631.5	610.1	619.9	162185	619.9	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220406	491	494.8	476.1	479.2	85920	479.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20220406	108.65	108.65	105.05	106.35	24875	106.35	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20220406	13.8	14.55	13.35	13.85	115820	13.85	up	up	correct
CIPLA.NSE	Cipla Limited	20220406	1014	1033.85	1014	1029	1487844	1029	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220406	2027.4	2034.45	1991.75	1999.35	117256	1999.35	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220406	125	127	122.15	124.8	55102	124.8	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220406	484	494	482.35	491.05	26264	491.05	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220406	114.9	115.6	111.3	113.1	123001	113.1	down	down	correct
CMICABLES.NSE	CMI Limited	20220406	35.25	37.05	34.5	37.05	41098	37.05	up	up	correct
COALINDIA.NSE	Coal India Limited	20220406	188.7	197	188.3	193.85	46157039	193.85	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220406	320.9	322.1	316.75	318.45	114532	318.45	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220406	59.7	60.85	58.8	59.6	2338068	59.6	down	down	correct
COFORGE.NSE	Coforge Limited	20220406	4546	4554	4450	4464.25	244539	4464.25	down	down	correct
COLPAL.NSE	Colgate	20220406	1585	1594.8	1571.3	1591.3	248952	1591.3	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220406	34.2	35.85	33.85	34.05	873479	34.05	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220406	23.3	24.45	23.3	24.2	136976	24.2	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220406	678	715.6	677	711.35	3589384	711.35	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20220406	65.3	66.95	64.35	66.25	1237099	66.25	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220406	161	161	155.15	156.9	21888	156.9	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220406	400	403	385	392.9	53018	392.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220406	41.2	41.2	40.05	40.35	29819	40.35	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220406	61.55	63.4	60.05	60.5	98070	60.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220406	816.6	847	816.6	831.25	498253	831.25	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220406	2001.1	2065.15	1975	2024.9	107874	2024.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220406	5.85	5.95	5.55	5.95	187904	5.95	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20220406	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220406	35.95	36.33	35.28	36.14	4759693	36.14	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220406	2410.1	2480	2395	2470.95	19583	2470.95	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220406	718	718	675	682	15835	682	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220406	4.2	4.2	4.2	4.2	200	4.2
CREDITACC.NSE	CreditAccess Grameen Limited	20220406	914	933	890.55	897	272589	897	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20220406	175.1	190.2	175.1	183.75	17311	183.75	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20220406	3300	3389	3284.9	3336.5	36934	3336.5	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220406	380.6	388.45	377.25	382.2	1929072	382.2	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220406	219	222.95	219	220.6	196391	220.6	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220406	73.3	73.3	72.05	73.3	43849	73.3
CUB.NSE	City Union Bank Limited	20220406	138.2	142.4	138.2	141.45	2512391	141.45	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220406	26.4	27.35	26.15	27.35	46492	27.35	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220406	1125.5	1132.6	1114.55	1119.25	528618	1119.25	down	down	correct
CUPID.NSE	Cupid Limited	20220406	248.2	255	246.5	253.45	89876	253.45	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220406	35.95	35.95	32.65	33.9	18369	33.9	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220406	184.95	188.5	182	182.8	85504	182.8	down	down	correct
CYIENT.NSE	Cyient Limited	20220406	933.75	940.15	928.15	930.4	123421	930.4	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220406	80.7	82.35	79.5	79.8	1960833	79.8	down	down	correct
DABUR.NSE	Dabur India Limited	20220406	548.95	548.95	538.6	541.45	1813477	541.45	down	down	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220406	1.25	1.25	1.25	1.25	0	1.25
DALBHARAT.NSE	Dalmia Bharat Limited	20220406	1576	1624	1561.3	1593.9	360524	1593.9	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220406	504.5	547.95	502.4	535.6	856854	535.6	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220406	70.1	75.7	68.35	72.15	229057	72.15	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20220406	310.05	317	308.1	309.8	13128	309.8	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220406	326.5	338	325	329.3	156976	329.3	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220406	89	92.6	89	92.1	189037	92.1	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220406	302	309.9	284.4	287.15	4836146	287.15	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220406	100	103.4	98.3	102.25	308978	102.25	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220406	27.95	28.75	27.05	28.25	10284	28.25	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220406	194.9	196.75	192.4	193.4	246974	193.4	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20220406	76.5	78.8	75.9	77.85	1184702	77.85	up	up	correct
DCM.NSE	DCM Limited	20220406	95.75	96.2	89.85	90.65	120224	90.65	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220406	3.5	3.5	3.5	3.5	0	3.5
DCMNVL.NSE	DCM Nouvelle Limited	20220406	268.9	277.5	262.45	268.65	142976	268.65	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220406	1187	1215	1174.8	1186.15	199475	1186.15	down	down	correct
DCW.NSE	DCW Limited	20220406	44	44.5	43.5	43.9	474813	43.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220406	585	589.85	580.25	587.85	14073	587.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220406	583.75	592.5	572	579.15	510306	579.15	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220406	2334.15	2354	2310.45	2329.35	365534	2329.35	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220406	55.95	66.75	54.85	64.75	1236917	64.75	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220406	225.9	235	224.05	229.8	76243	229.8	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220406	591.4	597.45	569.65	579.55	6602	579.55	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220406	323	339.7	321.55	332.7	7271609	332.7	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220406	81.15	81.15	81.15	81.15	10292	81.15
DEN.NSE	DEN Networks Limited	20220406	40.3	41.8	40.1	41	2016518	41	up	up	correct
DENORA.NSE	De Nora India Limited	20220406	460	468.7	445.05	449.4	6914	449.4	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220406	171.8	181.8	171.8	174.8	4504070	174.8	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220406	282	287.65	276.6	278.25	69698	278.25	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220406	13.65	13.65	13.65	13.65	180	13.65
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220406	556	584.5	553.15	566.45	1307019	566.45	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220406	13.65	14.15	13.6	14.05	922029	14.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20220406	71.75	73.9	69.5	69.95	3715125	69.95	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220406	767	784	762.4	766.8	52502	766.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220406	19	19.35	18.35	19.35	93069	19.35	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220406	814	849.8	731.15	740.7	52380	740.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220406	701.75	702.35	692	693.2	9185	693.2	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220406	1.55	1.55	1.55	1.55	0	1.55
DICIND.NSE	DIC India Limited	20220406	374.05	379.95	369.65	374.3	3746	374.3	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220406	36.5	37.15	36	36.3	161031	36.3	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220406	16.3	17.8	16.25	16.6	6806727	16.6	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220406	4461	4527	4372.9	4386.9	532706	4386.9	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220406	4631	4658.1	4566.75	4592.35	324809	4592.35	down	down	correct
DLF.NSE	DLF Limited	20220406	391	403.4	390.25	398.05	8671174	398.05	up	up	correct
DLINKINDIA.NSE	D	20220406	143.15	149.55	143	146.45	255326	146.45	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20220406	4090	4139.8	4085.6	4101.9	218183	4101.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220406	2.8	2.8	2.8	2.8	45285	2.8
DODLA.NSE	Dodla Dairy Limited	20220406	491.35	502.45	491.35	498.05	21696	498.05	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220406	585	609.3	576.9	591.6	109020	591.6	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220406	60.1	61.65	59.2	60.8	25098	60.8	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220406	380.1	390.95	380.1	382.95	9205	382.95	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220406	15.6	15.95	15.2	15.95	467471	15.95	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20220406	327	337.4	327	331.45	9473	331.45	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220406	39.65	39.65	39.65	39.65	0	39.65
DREDGECORP.NSE	Dredging Corporation of India Limited	20220406	337.9	349	336	343.05	137678	343.05	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220406	4330	4355	4266.3	4276.75	411951	4276.75	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220406	220	239	218.65	228.45	80544	228.45	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220406	276	286.45	275.05	279.95	16235	279.95	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220406	25.4	25.4	24.2	25.4	168523	25.4
DVL.NSE	Dhunseri Ventures Limited	20220406	265.7	267.05	258.2	260.6	24961	260.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220406	131.5	144.45	130.95	138.8	13289549	136.8	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220406	2300.05	2360.3	2242.2	2270.1	7008	2270.1	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220406	608.1	661	606.3	652.1	69900	652.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220406	399.9	422.95	396.85	409.6	4341085	409.6	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220406	7.55	7.7	7.35	7.7	46577	7.7	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220406	3	3	3	3	5950	3
EBANK.NSE	Edelweiss Mutual Fund	20220406	3950	3999	3900	3900	3	3900	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220406	1175	1178	1173	1175	100	1175
EBBETF0430.NSE	Edelweiss Amc Ltd	20220406	1214.8	1214.8	1204.1	1208.86	2822	1208.86	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220406	2409.85	2523	2409.85	2493.15	73236	2493.15	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220406	62	62.6	60.65	60.95	2885492	60.7	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220406	4.1	4.1	4.1	4.1	3605	4.1
EICHERMOT.NSE	Eicher Motors Limited	20220406	2531	2555.45	2522.05	2530.7	469837	2530.7	down	down	correct
EIDPARRY.NSE	E.I.D.	20220406	467	479	461.5	464.35	654395	464.35	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220406	442.5	517.3	438	485.25	673896	485.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20220406	160.25	171.75	160.25	166.55	3772079	166.55	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220406	329.85	361	328	353.15	15085	353.15	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220406	228	238	222.2	224.95	198930	224.95	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220406	176.85	184	175.45	179.25	894235	179.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220406	43.6	47.45	43.6	46.3	5197004	46.3	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220406	120.85	134.9	120	126.7	95561	126.7	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220406	317	317.95	306.55	309.05	516034	309.05	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220406	37.7	42.75	37.7	40.65	400688	40.65	up	up	correct
EMAMILTD.NSE	Emami Limited	20220406	460.25	462.6	451.2	453.25	444643	453.25	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20220406	170.45	179.55	169.05	175.45	292053	175.45	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220406	71.7	73.2	70.1	73.2	71370	73.2	up	up	correct
EMCO.NSE	EMCO Limited	20220406	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220406	119	123.15	117.5	118.75	53255	118.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220406	101.9	109.4	101.3	106.8	128182	106.8	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220406	1185	1197	1137.5	1158.9	303332	1158.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220406	20.3	21.3	20.2	21.25	191355	21.25	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220406	67.4	69.5	67.2	68.9	1788760	68.9	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220406	207	212.75	205	206.75	27887	206.75	down	up	incorrect
EPL.NSE	EPL Limited	20220406	186.5	188.8	185.25	186.95	141404	186.95	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20220406	115.5	117.5	113.15	114.95	668915	114.95	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220406	54.7	56.3	54.45	55.55	1051974	55.55	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220406	726	739.9	723.55	732.65	50112	732.65	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220406	35.7	38.4	35.65	37.8	2904352	37.8	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220406	3119	3170	3100.4	3145.2	2835	3145.2	up	up	correct
ESCORTS.NSE	Escorts Limited	20220406	1850	1900	1811.6	1889.4	529990	1889.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220406	8.7	9	8.6	9	228325	9	up	up	correct
ESTER.NSE	Ester Industries Limited	20220406	145.8	150	145.8	149.15	167662	149.15	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220406	338	340	333.1	334.55	312632	334.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220406	714.9	731	707.2	715.75	82557	715.75	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220406	7.5	7.5	7.5	7.5	32155	7.5
EXCELINDUS.NSE	Excel Industries Limited	20220406	1449	1497	1443	1473.5	45651	1473.5	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220406	159.2	160.7	158.5	159.25	1863123	159.25	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220406	1631	1658.95	1615	1623	22286	1623	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220406	122.35	123.95	121	122.55	73881	122.55	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220406	137.45	141.3	136.35	139.8	517904	139.8	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220406	1639	1653	1615	1620.3	10590	1620.3	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20220406	190.45	193	187.65	191.1	908074	191.1	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220406	5.15	5.15	5.05	5.05	7316581	5.05	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220406	3.95	4.1	3.85	4.1	11819335	4.1	up	up	correct
FDC.NSE	FDC Limited	20220406	280	282.95	276.75	281.8	634715	281.8	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220406	98.25	100.3	97.5	99.3	15242800	99.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20220406	6.55	6.55	6.3	6.35	2244602	6.35	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20220406	12.8	12.8	12.2	12.25	131498	12.25	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20220406	1001	1019	991.15	995.5	27463	995.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20220406	130.25	130.9	128.05	130.15	878095	130.15	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220406	408	417.5	402.5	415.1	350469	415.1	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220406	4150	4220.05	4090.55	4179	27064	4179	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220406	166.75	169.8	164.1	166.4	753306	166.4	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220406	25.65	25.8	25.05	25.8	9708	25.8	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220406	38.2	38.3	36.05	36.7	573144	36.7	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220406	2908.15	2949.95	2825	2834.1	28429	2834.1	down	down	correct
FMGOETZE.NSE	Federal	20220406	268.9	270	266.85	268.35	46426	268.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220406	8.6	8.6	8.25	8.55	80408	8.55	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220406	1165	1249	1150	1187.15	145524	1187.15	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220406	275.5	278.9	273.25	277	566627	277	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220406	1420	1453	1420	1442.45	792	1442.45	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220406	32.9	33	32.15	32.35	3610517	32.35	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220406	49.5	50.8	48.5	49.6	136057	49.6	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220406	132	134.2	131.15	132.7	3294857	132.7	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20220406	121.9	122.5	120.6	121.3	235161	121.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220406	262.5	265.6	259	261.15	287639	261.15	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220406	159.8	163.25	158.85	162.35	7078322	162.35	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20220406	4.1	4.1	3.9	4.1	638813	4.1
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220406	2962.15	3063	2959.05	3025.55	17060	3025.55	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220406	69.35	70.9	68.65	69.3	110238	69.3	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220406	55	56.9	53.2	53.6	88033	53.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220406	407	417.8	396	397.55	17357	397.55	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220406	713	722.95	706.25	713.3	52694	713.3	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220406	109	109.45	107.1	107.75	109462	107.75	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220406	285.05	294.9	276.8	282.7	250139	282.7	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220406	7.75	8.15	7.6	8.1	3233570	8.1	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20220406	138	153	134.5	144.05	133390	144.05	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20220406	1.25	1.25	1.25	1.25	0	1.25
GARFIBRES.NSE	Garware Technical Fibres Limited	20220406	2909	2918.5	2863.4	2893.05	9036	2893.05	down	down	correct
GATI.NSE	Gati Limited	20220406	166	175.1	166	173.25	955070	173.25	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220406	1.05	1.05	1.05	1.05	0	1.05
GAYAPROJ.NSE	Gayatri Projects Limited	20220406	25.25	26.1	24.95	25.25	961807	25.25
GEECEE.NSE	GeeCee Ventures Limited	20220406	166	169.05	163.05	165.2	27392	165.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220406	65.3	67.7	65.3	67.25	18871	67.25	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220406	36.05	37.8	35.6	36.85	65473	36.85	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220406	603.55	608	575	597.45	24517	597.45	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220406	20.1	20.8	19.3	19.45	1829056	19.45	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220406	80.7	81.65	77	77.3	1449858	77.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220406	66.4	68.1	66.2	67.75	568441	67.75	up	up	correct
GEPIL.NSE	GE Power India Limited	20220406	161	174.2	158.4	168.65	1079154	168.65	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220406	355.9	363.5	354	358.7	170880	358.7	up	up	correct
GET&D.NSE	GE T&D India Limited	20220406	103.1	111	103.1	108.85	250246	108.85	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220406	82.4	83.75	81	81.4	133647	81.4	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220406	4.2	4.2	4.2	4.2	0	4.2
GHCL.NSE	GHCL Limited	20220406	555.1	564.45	543.3	552.35	354290	552.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220406	141.8	146.8	140.65	144.55	206818	144.55	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220406	120.65	126.3	120.35	124.95	1519638	124.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220406	78.3	84.9	78.2	81.85	156607	81.85	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220406	5100	5183.95	5086.2	5174.95	3121	5174.95	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220406	50.35	51.6	48.2	50	328569	50	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220406	86	91.5	85.8	88.55	1819342	88.55	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220406	3.75	3.75	3.75	3.75	0	3.75
GKWLIMITED.NSE	GKW Limited	20220406	584	589.45	570.65	583.25	177	583.25	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220406	3390	3395	3290	3335.6	608576	3335.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220406	1627.55	1643.75	1580	1631.15	112289	1631.15	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220406	470.1	479.3	469.1	475.1	1010358	475.1	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220406	3.5	3.55	3.5	3.55	4554	3.55	up	up	correct
GLOBAL.NSE	Global Education Limited	20220406	80.5	80.5	76.55	77.65	23391	77.65	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220406	49.95	51.7	48.2	50.85	34523	50.85	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220406	8.8	9.4	8.75	9.25	1351071	9.25	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220406	1568.95	1619.55	1543.05	1580.4	127067	1580.4	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20220406	508.65	516.5	505	506.65	78274	506.65	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220406	745	760	720.1	731.5	61172	731.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220406	209.1	218.8	208.1	215.95	6016506	215.95	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220406	4940	4978	4750	4925.85	19933	4925.85	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220406	39.3	41	39.1	40.9	14368197	40.9	up	up	correct
GNA.NSE	G N A Axles Limited	20220406	563.1	564.9	545	547.7	68727	547.7	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220406	898.15	911	881.3	897.65	2828285	897.65	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220406	520	532.4	511.1	517	135844	517	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220406	288.2	297.3	288	289.95	17118	289.95	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220406	1080.25	1104.75	1076	1084.1	20122	1084.1	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220406	20	20	20	20	334327	20
GODREJAGRO.NSE	Godrej Agrovet Limited	20220406	533.9	546	529	531.55	470218	531.55	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20220406	767	767	748.9	752.45	1218462	752.45	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220406	498	500	488	498.1	306840	498.1	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220406	1665	1690	1659	1681.65	511082	1681.65	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220406	3.35	3.35	3.15	3.2	285684	3.2	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220406	391.75	393.85	382.15	385.05	290479	385.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220406	34.55	35.5	33.85	34.45	163394	34.45	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220406	76.75	80.55	76.3	80.55	68665	80.55	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220406	44.58	44.58	44.13	44.49	2283303	44.49	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220406	115.95	118	111.05	113.9	50923	113.9	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220406	160.9	162.3	158.8	159.7	175970	159.7	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20220406	43.75	44.4	43.75	44.35	269609	44.35	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220406	76	79.4	76	77.9	88991	77.9	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20220406	303	304.8	292	303.45	60731	303.45	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220406	901	930	901	926.25	11240	926.25	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220406	418.95	429.9	408	413.2	763277	413.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220406	90.5	94.65	89.35	92.45	3150475	92.45	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220406	77	80	76.25	79.35	42346	79.35	up	up	correct
GRANULES.NSE	Granules India Limited	20220406	315.7	323.7	313.05	317.7	1661869	317.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220406	548	577.2	544.6	567.45	3988793	567.45	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220406	1700	1717.3	1693.45	1699.75	446989	1699.75	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220406	59.5	60.8	59.25	59.75	230894	59.75	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20220406	320.1	330.15	320	325.15	77532	325.15	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220406	192	196.75	191.5	192.8	1931565	192.8	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220406	376.9	378.5	348.8	371.25	26428	371.25	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220406	568.55	577	563.1	567.7	219893	567.7	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220406	221	232.5	218	226.6	625386	226.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220406	12.5	13.1	12.25	13.1	12035503	13.1	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20220406	1850	1897.8	1833.2	1880.15	45798	1880.15	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220406	1566.1	1597.85	1566	1573.75	11335	1573.75	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220406	1015.4	1026.8	995	1012.1	501	1012.1	down	down	correct
GRPLTD.NSE	GRP Limited	20220406	1390.65	1534.4	1370.05	1483.45	18074	1483.45	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220406	245.9	253.95	244.9	246.85	310528	246.85	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220406	42.15	47.4	42.1	45.7	1037133	45.7	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220406	188	192	182.2	184.5	5911691	184.5	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220406	280	285.25	277.25	283.25	566859	283.25	up	up	correct
GSS.NSE	GSS Infotech Limited	20220406	122.6	127.45	122.6	126.4	30890	126.4	up	up	correct
GTL.NSE	GTL Limited	20220406	11.1	12.1	10.9	11.35	13907394	11.35	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220406	1.7	1.7	1.65	1.7	61044856	1.7
GTPL.NSE	GTPL Hathway Limited	20220406	203.5	207.15	199	203.4	94492	203.4	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220406	260.15	265.7	259.45	261.35	189781	261.35	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220406	920	957.4	906.35	917.45	706868	917.45	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220406	213.9	215.1	208	211.3	9641	211.3	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220406	521	535	521	524.55	4738191	524.55	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220406	39.8	39.8	37.1	38.75	3944	38.75	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220406	453	467	451.05	462.85	85087	462.85	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20220406	50.1	54.5	50	53.35	542440	53.35	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220406	343.3	355	343.3	349.4	61185	349.4	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220406	1545	1574.5	1527.8	1547.8	858037	1547.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220406	1128	1144.35	1120.05	1127.2	304020	1127.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220406	151.7	157.95	151.5	156.05	95835	156.05	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220406	18.8	19.1	18.65	18.7	6614701	18.7	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220406	1114.8	1145	1103.5	1110	55278	1110	down	down	correct
HAVELLS.NSE	Havells India Limited	20220406	1258.65	1264	1240.85	1251.85	845250	1251.85	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220406	3.3	3.3	3.15	3.3	99656	3.3
HBANKETF.NSE	HDFC Mutual Fund	20220406	379.97	379.97	375	376.33	3953	376.33	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220406	66.4	67.35	64.65	65.15	2462800	65.15	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220406	49.15	55.65	49.15	55.65	49024	55.65	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220406	18.95	19.6	18.55	18.8	26704205	18.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220406	281.3	288	279.1	285.95	178807	285.95	up	up	correct
HCL.NSE	INSYS	20220406	19.45	20.8	19.45	20.3	809480	20.3	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20220406	1190	1194.9	1167.5	1170.5	2838968	1170.5	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220406	2597.4	2604	2530.1	2536.05	5102935	2536.05	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220406	2329.95	2351	2305.65	2324.3	185877	2324.3	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20220406	1587.7	1589.8	1547.35	1550.85	13513930	1550.85	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220406	567	568	553.75	555.85	5626902	555.85	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220406	45.42	45.78	45.13	45.65	886811	45.65	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220406	193	193.2	190	191.69	26120	191.69	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220406	650.99	654	638.01	640.39	5051	640.39	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220406	8.25	8.25	8.1	8.25	708987	8.25
HEG.NSE	HEG Limited	20220406	1400	1440	1375.15	1393.45	917582	1393.45	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220406	206	206.45	202.7	204.4	100988	204.4	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220406	123	128.4	123	125.3	1190357	125.3	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20220406	656	678	632.6	643.85	175265	643.85	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20220406	151.8	155.9	148.8	153.5	47395	153.5	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220406	338.75	350	337	346.1	149045	346.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220406	2328	2349.15	2306.55	2346.9	812337	2346.9	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220406	2705.05	2747.45	2702	2715.95	8792	2715.95	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220406	163.6	169	163.6	168.05	23655	168.05	up	up	correct
HFCL.NSE	HFCL Limited	20220406	82.5	84.35	81.85	83.6	10940036	83.6	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220406	598	604.5	584.4	595.1	173044	595.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220406	1125	1129.6	1100	1107.15	72738	1107.15	down	down	correct
HIKAL.NSE	Hikal Limited	20220406	429	436.15	425.15	430.95	119554	430.95	up	up	correct
HIL.NSE	HIL Limited	20220406	4130	4149	4077.25	4089.7	7290	4089.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220406	32	32.35	29.35	32.35	124627	32.35	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220406	163.05	167.2	162.2	164.1	373344	164.1	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220406	582.95	589.45	576.05	581.25	9648592	581.25	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220406	287.55	294.25	282.65	289	7568	289	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220406	71.65	72.8	70.4	71.3	39261	71.3	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220406	121.85	125.8	121.4	124.85	8046494	124.85	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220406	12.2	12.45	12.05	12.2	376744	12.2
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220406	15.25	15.25	15.25	15.25	125007	15.25
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220406	201.85	204.5	198.1	199.15	806165	199.15	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220406	281	292.2	280.25	290.8	4641613	290.8	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20220406	2135	2164.4	2121.3	2142.05	1736115	2142.05	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20220406	332	335	327	333.4	732422	333.4	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20220406	214.8	222.4	206.25	222.4	72805	222.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220406	131.3	133.9	129.65	130.65	51060	130.65	down	down	correct
HITECH.NSE	Hi	20220406	544.55	544.9	532.15	539.4	17910	539.4	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220406	314.9	322.8	300	302.2	58430	302.2	down	down	correct
HITECHGEAR.NSE	The Hi	20220406	246	248.9	239.9	241.45	20128	241.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220406	5672	5898	5631.65	5793.05	14827	5793.05	up	up	correct
HLVLTD.NSE	HLV Limited	20220406	9.6	10	9.55	10	377678	10	up	down	incorrect
HMT.NSE	HMT Limited	20220406	27.7	28.45	27.15	28.15	6851	28.15	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220406	70.5	72.3	69.5	70.65	121022	70.65	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220406	1981.75	1989	1911.95	1932.45	6588	1932.45	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220406	315.39	315.39	305.17	312.11	1741	312.11	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220406	770	797.9	769.95	785.4	34644	785.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220406	39750	39967.55	39511	39673.1	7644	39673.1	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220406	1256.95	1263.9	1234.1	1250.55	4164	1250.55	down	up	incorrect
HOVS.NSE	HOV Services Limited	20220406	50	52.5	50	51.95	17995	51.95	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220406	70.9	70.9	68.6	69.5	166816	69.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220406	81	82.8	80.4	81.2	6030545	81.2	up	up	correct
HSIL.NSE	HSIL Limited	20220406	310	317.8	306	310.35	242864	310.35	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220406	34.2	36.45	34.05	35.15	3063561	35.15	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220406	51.15	51.15	48.1	48.6	226310	48.6	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220406	35.5	36.2	35.25	35.85	1644682	35.85	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220406	172.45	178.75	169.3	172.5	198864	172.5	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220406	115	118	114.15	115.85	15036435	115.85	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220406	176.95	183.1	175.5	178.4	13375585	178.4	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220406	40.75	44.7	40.65	43	5790	43	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220406	99	103.7	94.8	103.65	55265	103.65	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220406	25.84	25.84	25.17	25.47	96042	25.47	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220406	175.99	176.99	172.77	174.04	49331	174.04	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220406	50.8	51.35	50.11	51.19	282637	51.19	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220406	732.3	744.9	732.1	741.6	13518142	741.6	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220406	387	387	374	375.23	38549	375.23	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220406	190.57	190.57	187.86	188.12	14695	188.12	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220406	1349.8	1375	1349.5	1367.4	268510	1367.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220406	45.36	45.73	45.08	45.69	85351	45.69	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220406	1000	1010	999.99	1000.15	287395	1000.15	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220406	142.7	142.7	137.8	139.21	300905	139.21	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220406	118.94	118.94	116.35	117.45	41989	117.45	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220406	197.71	198.99	195.1	196.45	8896	196.45	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220406	193	193.29	186	191.76	265377	191.76	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220406	102.7	102.7	92.7	99.92	111753	99.92	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220406	44.45	44.45	43.32	43.98	38517	43.98	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220406	506	522	506	516.5	2016994	516.5	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220406	659.98	659.98	648	650.29	2036	650.29	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220406	187	187	181.6	182.55	415725	182.55	down	down	correct
ICRA.NSE	ICRA Limited	20220406	4325	4394.2	4251	4263.1	2037	4263.1	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220406	48.4	50.2	48.1	48.75	44623832	48.75	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220406	10.35	11.05	10.3	10.8	377709026	10.8	up	up	correct
IDFC.NSE	IDFC Limited	20220406	66.2	70.2	64.5	68.45	31347079	68.45	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220406	43.4	43.85	42.75	43.45	30891862	43.45	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220406	188.93	190.8	186.3	186.82	108	186.82	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220406	245.45	250	243.15	246.35	13290505	246.35	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220406	712	714.4	680	684.2	70969	684.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220406	1019	1035	991	1001.5	15401	1001.5	down	up	incorrect
IFCI.NSE	IFCI Limited	20220406	12.7	13.3	12.7	13	7306751	13	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220406	288.9	292.9	284.7	287.6	19625	287.6	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220406	395.1	399	385.75	393.35	102500	393.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220406	390	396.4	380.6	382.25	4399603	382.25	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220406	741	744.65	726.75	734.8	35480	734.8	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220406	301	306.8	298.65	304.35	579368	304.35	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220406	96.15	103.95	96	103.35	3438425	103.35	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220406	1670.55	1750	1657.6	1743.85	70359	1743.85	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220406	101.45	101.45	99.55	101.45	19316	101.45
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220406	13.4	13.4	12.85	13.4	38021	13.4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220406	5.7	5.7	5.25	5.6	73326	5.6	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220406	15.5	16.1	15.2	15.9	704930	15.9	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220406	455	460	437.1	442.85	115109	442.85	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220406	789.1	789.15	765.5	770.55	5581	770.55	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220406	2.3	2.3	2.3	2.3	11291	2.3
INCREDIBLE.NSE	Incredible Industries Limited	20220406	23.95	24.4	23.05	23.45	10988	23.45	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220406	27.1	27.8	26.4	26.9	162634	26.9	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220406	235	254	235	251.05	26772928	251.05	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220406	219.05	223.4	218.25	221.65	1928282	221.65	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220406	1083	1130	1076.8	1094.15	210194	1094.15	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220406	5069.8	5195.65	4969.05	4996.5	318343	4996.5	down	down	correct
INDIANB.NSE	Indian Bank	20220406	162.45	169	160.3	168.4	2779213	168.4	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220406	293.6	293.6	280.05	285	1654	285	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220406	192.6	196.9	192.05	194.7	32119	194.7	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220406	1987.7	2004	1972	1979.25	392851	1979.25	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220406	1613	1643.95	1600.75	1609.6	30889	1609.6	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220406	14.75	14.95	14.55	14.95	16019	14.95	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220406	459.2	475	458.75	468.4	40297	468.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220406	386	393.9	382.6	390.1	67116	390.1	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220406	75.1	75.1	72.8	73.25	275579	73.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220406	4.1	4.1	4.1	4.1	77787	4.1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220406	244.9	247.8	238.25	244.3	126555	244.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220406	229	241.25	223	227.2	37732	227.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220406	382.65	396	376.2	383.4	11079	383.4	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20220406	18.9	19.45	18.35	19.45	318472	19.45	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220406	64.9	68.45	64.75	67.45	449489	67.45	up	up	correct
INDSWFTLAB.NSE	Ind	20220406	74.15	76	73	74.3	133715	74.3	up	up	correct
INDSWFTLTD.NSE	Ind	20220406	12.35	12.35	11.85	12.15	30637	12.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220406	56.35	56.8	54.2	54.65	216245	54.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220406	967	978.75	961	968.3	2406015	968.3	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220406	220.9	222.35	216.7	217.05	4489578	217.05	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220406	1105	1140	1101.9	1121.2	21145	1121.2	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220406	20.25	20.4	20.05	20.2	2359442	20.2	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220406	750	759	731.9	744.3	12657	744.3	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220406	5.05	5.05	5.05	5.05	4000	5.05
INFRABEES.NSE	Nippon Mutual Funds	20220406	537.9	545.8	531.82	545.07	2475	545.07	up	up	correct
INFY.NSE	Infosys Limited	20220406	1855	1857.5	1822.15	1828.85	5407453	1828.85	down	down	correct
INGERRAND.NSE	Ingersoll	20220406	1595.3	1659.6	1586.45	1599.2	34732	1599.2	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220406	514	520	508	514.4	497180	514.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220406	113.5	115.35	113.05	113.8	493376	113.8	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220406	634.35	642	630.35	635.5	28009	635.5	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220406	54.2	58.35	54	57.55	4271	57.55	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20220406	1.85	1.85	1.85	1.85	0	1.85
INTELLECT.NSE	Intellect Design Arena Limited	20220406	957	978	945	973.4	773462	973.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220406	85.5	91.4	85.1	88	282847	88	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220406	3.8	3.9	3.75	3.85	8520042	3.85	up	up	correct
IOB.NSE	Indian Overseas Bank	20220406	18.95	19.6	18.75	19.4	4980177	19.4	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220406	122.45	126.4	121.5	126.05	15720227	126.05	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220406	452	531	446.35	506.55	8753181	506.55	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20220406	1033.9	1042	1002	1022.35	576365	1022.35	down	down	correct
IPL.NSE	India Pesticides Limited	20220406	298	306.85	296.3	302.6	239203	302.6	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220406	262	265	256.5	258.7	1028054	258.7	down	down	correct
IRCON.NSE	Ircon International Limited	20220406	42.3	42.4	41.4	42.1	1173277	42.1	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220406	820	828.95	787.75	791.95	5400080	791.95	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220406	22.05	22.3	22	22.1	6691801	22.1	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220406	203.9	210	201.05	201.8	35944	201.8	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220406	643.4	652.1	632.5	638.65	566715	638.65	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220406	185.05	188.2	183.5	184.15	28350	184.15	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220406	572.55	582.75	565.55	572.45	41380	572.45	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220406	52.9	54.5	51.65	54.5	156630	54.5	up	up	correct
ITC.NSE	ITC Limited	20220406	257.5	263.35	257.3	259.6	19597941	259.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220406	384.05	408	383.8	399.65	177618	399.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220406	69.55	71.4	68.7	70.65	687407	70.65	up	up	correct
ITI.NSE	ITI Limited	20220406	102.35	104.9	101.7	103	344761	103	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220406	7.85	8.05	7.65	8.05	329536	8.05	up	up	correct
IVP.NSE	IVP Limited	20220406	164.9	165.95	160.05	162.4	25650	162.4	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220406	1961.45	1961.45	1940.7	1940.7	11	1940.7	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220406	700	716.95	687.15	695.1	1587	695.1	down	down	correct
IZMO.NSE	IZMO Limited	20220406	93.55	93.55	90.7	92.6	58940	92.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220406	32.7	33.55	32.35	33.05	24742800	33.05	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220406	67.8	70.6	67.8	69.3	445317	69.3	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220406	350	357.9	339	343.25	93952	343.25	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220406	48	56.4	48	54.75	2478713	54.75	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20220406	118.6	125.3	118.25	122.9	2586426	122.9	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220406	1.85	1.9	1.85	1.9	2649	1.9	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20220406	62.5	63.15	58.9	62.6	8405	62.6	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220406	103.8	108.95	103.4	108.1	1565197	108.1	up	up	correct
JASH.NSE	Jash Engineering Limited	20220406	544	560	544	553	9680	553	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20220406	258.4	272.4	256.5	261.55	80690	261.55	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220406	158	165.55	157.25	163.1	60711	163.1	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220406	23.75	24.8	22.65	24.45	230384	24.45	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220406	99.7	101.8	99.35	100.25	79739	100.25	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220406	1643.05	1678.95	1596.05	1609.8	70806	1609.8	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220406	15.6	15.6	15.6	15.6	29955	15.6
JBMA.NSE	JBM Auto Limited	20220406	508	526.85	503.75	526.85	198258	526.85	up	down	incorrect
JCHAC.NSE	Johnson Controls	20220406	2074.4	2158	2064.05	2147.3	55681	2147.3	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220406	87.55	91.7	87.55	89.15	65515	89.15	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220406	23.7	24.15	23.05	24.05	174403	24.05	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20220406	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20220406	267.45	267.45	262.5	263.65	25217	263.65	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220406	1145	1187.3	1140	1175.75	114709	1175.75	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220406	94.75	98.9	94.7	97.7	2018721	97.7	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220406	540	563.95	540	561.15	7073542	561.15	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220406	3.4	3.4	3.4	3.4	0	3.4
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220406	238	249.75	237.95	249.75	172597	249.75	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220406	300.95	306.15	299.05	301	61156	301	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220406	22.75	23.65	21.75	22.85	82477	22.85	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220406	42.95	46.2	42.9	45.65	5927499	45.65	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220406	119.9	119.9	119.9	119.9	10333	119.9
JIYAECO.NSE	Jiya Eco	20220406	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220406	2674.4	2772.7	2642.1	2709.3	327519	2709.3	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220406	181.8	188.95	179.3	187.5	491769	187.5	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220406	463	465.9	459	460.6	202181	460.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220406	328	347.5	326	345.6	2534194	345.6	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220406	120.8	122.5	118.7	119.9	1086997	119.9	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220406	72.75	87.05	72.7	86.95	840019	86.95	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220406	88.5	92	87	90.85	259828	90.85	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220406	72.6	72.65	70.2	70.5	1056401	70.5	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220406	1.85	1.85	1.85	1.85	0	1.85
JOCIL.NSE	Jocil Limited	20220406	200.5	223	194.45	211.85	230356	211.85	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220406	9.3	9.75	9.2	9.4	19729309	9.4	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220406	3.1	3.2	3.05	3.2	4014709	3.2	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220406	295	310	286.3	298.45	16927	298.45	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220406	7.8	8.05	7.8	8.05	57517345	8.05	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220406	198.4	201.6	196.35	198	930823	198	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220406	396.25	399.5	390	390.9	99273	390.9	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220406	339	347.8	335	338.8	1184031	338.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220406	4301	4410	4242.35	4313.65	678	4313.65	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220406	37.1	39.65	36.45	38.7	7020817	38.7	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220406	730.5	746.5	729.8	737.4	4111360	737.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220406	83	84.85	81.6	82	206200	82	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220406	2803	2810	2748.05	2768.65	782374	2768.65	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220406	507	520.95	502.75	514.9	23132	514.9	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220406	524	541	518	530.9	748508	530.9	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220406	468.95	478.3	452.7	465.2	430764	465.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220406	452.25	464	411.55	452.3	113029	452.3	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20220406	774	825	771	811.1	1619512	811.1	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20220406	150.9	151.5	149.5	149.9	143852	149.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220406	21.4	21.4	20.2	20.7	67070	20.7	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220406	511.4	515.35	494	498.2	67462	498.2	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220406	1060.7	1065	1022	1031.85	262188	1031.85	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220406	261	269	258	264.35	91425	264.35	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220406	387.5	414	382.5	403.8	926777	403.8	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220406	177.25	184.5	177.25	180.95	740	180.95	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220406	64.15	66.95	63.75	66.3	1645905	66.3	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220406	71.9	80.7	71.9	78.6	958780	78.6	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20220406	229.1	237.8	224	227.45	143148	227.45	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220406	21.5	22.5	20.75	22.5	229621	22.5	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220406	143	147.6	141.55	142.55	13822	142.55	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220406	139.9	141.7	136	139.6	34281	139.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220406	469.7	470	457	458.85	338296	458.85	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220406	116.25	116.25	116.25	116.25	450	116.25
KARMAENG.NSE	Karma Energy Limited	20220406	32.95	33.9	30.75	33.75	30878	33.75	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220406	49.8	51.55	49.4	51.25	3445020	51.25	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220406	4.2	4.2	4.2	4.2	40907	4.2
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220406	12.15	12.15	11.05	11.7	196990	11.7	down	down	correct
KAYA.NSE	Kaya Limited	20220406	395	407.95	390	398.55	30896	398.55	up	up	correct
KCP.NSE	The KCP Limited	20220406	120	123	119.25	121.8	195757	121.8	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220406	26.7	31	26.6	30.05	5735885	30.05	up	up	correct
KDDL.NSE	KDDL Limited	20220406	1008	1019	982.3	993.95	7757	993.95	down	down	correct
KEC.NSE	KEC International Limited	20220406	404.7	411.5	403.05	405.4	658668	405.4	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220406	27.9	27.9	25.5	26	223500	26	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220406	19.8	19.8	18.3	19.7	17729	19.7	down	down	correct
KEI.NSE	KEI Industries Limited	20220406	1232	1238.6	1195.1	1218.6	487344	1218.6	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220406	98	102.1	98	102.1	563811	102.1	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20220406	2075	2120.9	2041	2105.15	15278	2105.15	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220406	174.15	174.15	174.15	174.15	6823	174.15
KESORAMIND.NSE	Kesoram Industries Limited	20220406	58.35	60.6	57.65	59.75	1413570	59.75	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220406	117.95	119.15	110.55	111.8	9835	111.8	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20220406	238.6	240.95	231.3	233.25	42502	233.25	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220406	133.5	133.5	124.75	128.75	198708	128.75	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20220406	36.95	37.4	35.6	37.4	3191	37.4	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20220406	19.55	21.4	19.55	21.4	10898	21.4	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20220406	1800	1807.15	1725	1754.05	1432	1754.05	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220406	198.9	202.85	191.9	202.25	32329	202.25	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220406	1394	1455	1385	1436.15	78538	1436.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220406	1360	1379.65	1312.95	1324.65	6887	1324.65	down	down	correct
KIOCL.NSE	KIOCL Limited	20220406	234	238.75	226.15	228.2	131886	228.2	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20220406	526.5	529.85	515	520.65	103535	520.65	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220406	225.9	228.85	222.9	226.65	184667	226.65	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220406	315	329.9	310.05	325.15	46617	325.15	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220406	150.7	155.8	148.35	153.8	302426	153.8	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220406	1599.95	1630	1582.75	1625.35	3064	1625.35	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20220406	257.15	259.9	250.95	252.2	270030	252.2	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220406	206	208.35	203.6	204.5	73365	204.5	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220406	31.5	36.85	31.5	35.2	6090557	35.2	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220406	289.15	291.65	283.25	287.15	351402	287.15	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220406	64.6	66.2	64.35	64.8	122067	64.8	up	up	correct
KOLTEPATIL.NSE	Kolte	20220406	292.3	297.6	290.6	293.65	162736	293.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20220406	297.7	303	285.5	289.3	128318	289.3	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220406	1787.5	1793	1771.75	1779.4	2349001	1779.4	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220406	395.65	395.65	377.83	380.26	166862	380.26	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220406	191	191	187.93	188.32	24776	188.32	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220406	101.43	102	100.15	101.73	9786	101.73	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220406	280.9	288.5	277	287.19	12456	287.19	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220406	38.2	45.75	38	43.95	5224449	43.95	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220406	91.9	100.2	90.9	98.3	817041	98.3	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220406	128	134.9	128	133.95	12979	133.95	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220406	532	545	532	537.4	25413	537.4	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220406	621	630	615	621.6	1981390	621.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220406	661.5	687.4	654.8	679.55	307888	679.55	up	up	correct
KRBL.NSE	KRBL Limited	20220406	229.45	232.8	223	223.6	474844	223.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220406	162.55	181	160.1	174.6	124367	174.6	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220406	5.5	5.55	5.35	5.55	51500	5.55	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220406	319.9	322.8	313.25	319.5	34429	319.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220406	535	560	532.85	550.7	463094	550.7	up	up	correct
KSB.NSE	KSB Limited	20220406	1328.8	1337.1	1316.3	1325.8	19615	1325.8	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220406	609.5	614.3	601	605.6	294866	605.6	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220406	312.3	326.95	312.3	319.05	98547	319.05	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220406	61.9	62.7	60.75	61.75	2535003	61.75	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220406	89.7	93.9	86.65	92.15	191766	92.15	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220406	85.8	89.5	85.05	87.15	18774367	87.15	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220406	6.15	6.15	6.15	6.15	1263	6.15
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220406	2785	2808.5	2681	2700	353294	2700	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220406	96.25	97.5	94	94.55	47665	94.55	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220406	367.5	378	363.65	374.4	234822	374.4	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20220406	49.6	51.25	48.5	50.15	189973	50.15	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220406	606.5	617.05	603.65	605.25	1394118	605.25	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220406	10009	10370	10009	10123.5	9536	10123.5	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220406	63	67.1	62.7	65.85	15165381	65.85	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220406	103	108.4	102.3	105.3	1922	105.3	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220406	583	583.7	562	575	79552	575	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220406	12.6	12.8	12	12.8	357729	12.8	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20220406	26.7	27.6	26.5	26.8	83660	26.8	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220406	156.2	157.2	153.85	154.75	54154	154.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220406	382	388.5	379	387.45	3311093	387.45	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220406	22.36	22.68	22.1	22.31	3017	22.31	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220406	190.02	193	189.31	191.01	2784	191.01	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220406	641	647.9	636.15	642.91	85	642.91	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220406	192.17	196	188.35	190.77	747	190.77	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220406	313.1	332.85	313.1	322.2	80528	322.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220406	337	345	335.5	340.5	103269	340.5	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220406	3720	3815	3720	3759.7	110263	3759.7	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220406	1000.01	1000.01	999.63	1000	1364133	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220406	1000	1000.01	999.99	1000	10391	1000
LODHA.NSE	Macrotech Developers Limited	20220406	1161.1	1201	1121.3	1162.1	757484	1162.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220406	81	97.25	80.05	97.25	1602978	97.25	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220406	60	60	57.05	59	6692	59	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220406	146.2	153.9	143.05	147.2	80515	147.2	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220406	8.55	8.55	8.15	8.55	49515	8.55
LSIL.NSE	Lloyds Steels Industries Limited	20220406	14	14.9	13.95	14.55	4982019	14.55	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220406	1833	1858	1827.7	1852.8	2245496	1852.8	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220406	6330	6389.95	6246.15	6325.5	283948	6325.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220406	5165	5207.95	5121	5141.25	201710	5141.25	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220406	1046	1051	1005.2	1015	8402	1015	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220406	173.65	184.15	171.7	179.3	206497	179.3	up	up	correct
LUPIN.NSE	Lupin Limited	20220406	774.45	786	771	772.8	919222	772.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220406	2432	2492.2	2427.1	2449	73278	2449	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220406	441.1	457	438.5	450.05	1276733	450.05	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220406	164.5	164.5	164.5	164.5	9949	164.5
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220406	6.5	6.5	6.05	6.3	43967	6.3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220406	838.7	838.7	822.95	827.85	2049292	827.85	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220406	168.45	171.45	167.6	168.7	3859737	168.7	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220406	141.25	144.9	137.1	141.4	55526	141.4	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220406	233	243.95	232	238.25	16199	238.25	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220406	55.35	59	53.6	55.65	112074	55.65	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220406	6.7	6.7	6.7	6.7	10403	6.7
MADRASFERT.NSE	Madras Fertilizers Limited	20220406	51.05	52.95	50.6	51.85	1455291	51.85	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220406	323.4	378.75	315.2	362.35	390204	362.35	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220406	12.4	12.45	12.1	12.25	61076	12.25	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220406	18.2	19.05	18.1	18.75	5873344	18.75	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220406	106.3	106.3	98	99.9	3015	99.9	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220406	82.75	83	76.8	81.7	55955	81.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220406	101.35	104.65	100.65	101.85	51919	101.85	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220406	104.7	105.1	99.65	102.7	719326	102.7	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220406	193.5	199.45	193	194	619963	194	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220406	381.7	398	379	385.2	607711	385.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220406	532.95	541	525.05	527.55	101161	527.55	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220406	4024	4024	3930.05	3943.25	7730	3943.25	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220406	569	589.25	557.65	584.5	235996	584.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220406	1423	1470	1418	1449.8	70004	1449.8	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220406	36.65	38.2	36	37.7	155091	37.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220406	187	187	183.75	184.17	27472	184.17	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220406	23.75	25.35	23.7	24.7	130093	24.7	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220406	29.6	29.7	28.2	28.7	159168	28.7	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220406	80.55	82.4	79.7	81.05	122995	81.05	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220406	46.7	51.8	46.05	49.65	1274009	49.65	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220406	116.8	119.65	115.5	117.3	516780	117.3	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220406	122.8	124.3	121.05	122.8	4720792	122.8
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220406	115.6	121.5	115.6	119.6	72206	119.6	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220406	91	102	91	100.2	5283508	100.2	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220406	398.05	399.9	394	395.05	39795	395.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220406	101.6	101.6	98.2	99.65	213533	99.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220406	113.9	117.9	113.25	116.25	1177930	116.25	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220406	14.8	14.9	14.2	14.5	18485	14.5	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220406	95.95	96.75	93.05	94.45	32010	94.45	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220406	135.85	136.5	130	131.75	77574	131.75	down	down	correct
MARICO.NSE	Marico Limited	20220406	525	532	517.85	521.3	3004423	521.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220406	34.5	34.5	33.7	34	264661	34	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220406	55.4	58.35	55	58.05	3210550	58.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220406	7739	7849	7675	7744.2	393628	7744.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220406	614.95	628.5	606.75	617.8	142227	617.8	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20220406	36	37.8	34.5	36.95	445	36.95	up	up	correct
MASTEK.NSE	Mastek Limited	20220406	3290	3345	3204	3217.3	100356	3217.3	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220406	734.85	738.1	720.2	725.15	23632	725.15	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220406	140	154.55	139.1	154.15	1466478	154.15	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220406	367	367	344.2	346.85	3557732	346.85	down	down	correct
MAXIND.NSE	Max India Limited	20220406	75.4	75.9	75.05	75.55	35421	75.55	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220406	104.3	108.5	104.3	106.65	121300	106.65	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220406	406	412.95	395	396.6	77554	396.6	down	down	correct
MAZDA.NSE	Mazda Limited	20220406	530.95	535	520	527.85	2519	527.85	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220406	272	278.7	270	273.05	356300	273.05	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220406	426	426	412	414.55	17820	414.55	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220406	6.1	6.1	6.1	6.1	24220	6.1
MBLINFRA.NSE	MBL Infrastructures Limited	20220406	27	27.55	26.7	27.05	57452	27.05	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220406	83.65	83.65	83.65	83.65	0	83.65
MCDOWELL.NSE	N	20220406	930	944	923.5	928.45	1523973	928.45	down	down	correct
MCL.NSE	Madhav Copper Limited	20220406	32.8	32.8	31.8	32.2	25787	32.2	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220406	25.7	26	25.15	25.8	634027	25.8	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220406	1462.65	1493.8	1460	1469.85	423900	1469.85	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20220406	54.4	57.5	52.8	57.5	236882	57.5	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220406	3.6	3.6	3.6	3.6	1150	3.6
MENONBE.NSE	Menon Bearings Limited	20220406	90.05	91.05	88.6	89.8	90047	89.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220406	20.4	21.2	19.9	20.5	380983	20.5	up	up	correct
MERCATOR.NSE	Mercator Limited	20220406	2.1	2.1	2.1	2.1	134997	2.1
METALFORGE.NSE	Metalyst Forgings Limited	20220406	5.7	5.95	5.6	5.8	16033	5.8	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220406	2400	2433.85	2356	2404.8	447498	2404.8	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220406	1070	1110.05	1046.2	1053.5	109485	1053.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220406	781	791	769	776.6	336563	776.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220406	220.4	222	216.5	220.4	111936	220.4
MGL.NSE	Mahanagar Gas Limited	20220406	839	865	815.35	820.7	1521099	820.7	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220406	231	248	231	240.4	1510774	240.4	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220406	175.9	180.55	174.9	179.75	284466	179.75	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220406	205.5	223.7	204.3	221.8	4442649	221.8	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20220406	985.5	996.6	965.4	977.6	264481	977.6	down	down	correct
MINDSPACE.NSE	RR	20220406	353	353.7	347.6	349.93	56066	349.93	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220406	143.4	146.35	139.55	146.35	69897	146.35	up	up	correct
MINDTREE.NSE	Mindtree Limited	20220406	4379	4407.85	4326	4338.55	470923	4338.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220406	22.1	22.25	21.2	21.65	969610	21.65	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220406	168.5	172	167.4	168.65	746453	168.65	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220406	14.55	15.95	14.55	15.7	38362	15.7	up	up	correct
MMFL.NSE	M M Forgings Limited	20220406	935	941	907.4	911.5	12294	911.5	down	down	correct
MMP.NSE	MMP Industries Limited	20220406	200.9	203.05	196.35	199.25	33932	199.25	down	up	incorrect
MMTC.NSE	MMTC Limited	20220406	47.75	53.9	47.35	53.3	14713592	53.3	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220406	72.55	76.15	69.1	73	6546	73	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220406	75.8	78	73.65	76.45	70524	76.45	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20220406	20	21	19.7	20.65	70862	20.65	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220406	6.8	6.8	6.8	6.8	0	6.8
MOIL.NSE	MOIL Limited	20220406	192.7	196.65	191.55	192.45	898311	192.45	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20220406	17.75	17.75	17.75	17.75	82679	17.75
MOL.NSE	Meghmani Organics Limited	20220406	108.7	110.8	104	108.85	933436	108.85	up	down	incorrect
MOLDTECH.NSE	Mold	20220406	85.1	86.55	84	84.6	30816	84.6	down	down	correct
MOLDTKPAC.NSE	Mold	20220406	762.8	778.4	761.65	772.45	25004	772.45	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220406	115.5	115.85	113.74	114	507105	114	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220406	545	564	529.95	551.7	45531	551.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220406	24	24.25	22.3	24.2	20364	24.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220406	44	47.35	43.75	46.3	5669970	46.3	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220406	144.4	145.25	142.55	144.15	5996754	144.15	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220406	913	919	902.5	906.85	74403	906.85	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220406	28.95	28.95	27.55	28.35	2093	28.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220406	3310	3334.6	3186	3197.75	707833	3197.75	down	down	correct
MPSLTD.NSE	MPS Limited	20220406	623.3	637.8	619.45	634	15110	634	up	up	correct
MRF.NSE	MRF Limited	20220406	67790	67956.05	67203.15	67630.85	6216	67630.85	down	up	incorrect
MRO.NSE	TEK	20220406	54.85	59.05	53.15	55.6	29372	55.6	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220406	49	51.9	48.3	50.6	7900149	50.6	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20220406	13.8	14.1	13	13.45	2974217	13.45	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220406	330.7	335.8	322	329.25	282270	329.25	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20220406	1773	1800	1753.05	1773.1	193971	1773.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220406	8.95	9.1	8.85	8.95	112472	8.95
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220406	24.5	26.7	24.45	26.15	7477145	26.15	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220406	27.95	27.95	27.95	27.95	0	27.95
MUKANDLTD.NSE	Mukand Limited	20220406	152.6	157.5	150	152.7	365116	152.7	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220406	47.45	49.4	46.3	47.25	54684	47.25	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220406	45.5	48.35	45	47.8	222955	47.8	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220406	109.25	114.75	108.05	113.8	76506	113.8	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220406	28.1	29.1	27.75	28.75	138870	28.75	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220406	285.75	290.85	280	284.75	10421	284.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220406	1360	1382	1356.75	1365.6	336265	1365.6	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220406	89	94.9	89	92.85	335107	92.85	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220406	15.3	16.05	14.3	14.9	3514627	14.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220406	10.6	10.6	10.2	10.6	7550	10.6
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220406	43.25	43.25	40.7	42.35	14879	42.35	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220406	631	631	603.6	615.55	24438	615.55	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220406	177.05	181.35	174.45	177.25	75314	177.25	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220406	569	576	561.3	562.9	27986	562.9	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220406	525	531.8	513.05	517.05	35114	517.05	down	down	correct
NAM.NSE	INDIA	20220406	350.6	357.1	348.9	350	304687	350	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220406	831	843.45	823.1	841.8	206615	841.8	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220406	249	254.65	246	250.65	45735	250.65	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220406	124.7	132.4	124.45	130	31204842	130	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220406	4.05	4.05	4.05	4.05	0	4.05
NAUKRI.NSE	Info Edge (India) Limited	20220406	4721	4780	4680.2	4728.85	337986	4728.85	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220406	4083	4180	4042.05	4133.7	182744	4133.7	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20220406	36	36.9	35.7	36.05	1118308	36.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220406	97.75	101.9	97.65	100.55	283822	100.55	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220406	1725	1770	1684	1696.55	210750	1696.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220406	39.95	41.35	39.65	41	10232627	41	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220406	2230.75	2280	2229.65	2265	25	2265	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220406	147	153.7	145.4	150.2	989517	150.2	up	up	correct
NCC.NSE	NCC Limited	20220406	69.7	70.3	68.6	69.1	3228642	69.1	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220406	204	206.5	198	199.65	253557	199.65	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220406	1416.3	1488	1416.3	1464.35	745	1464.35	up	up	correct
NDL.NSE	Nandan Denim Limited	20220406	67.85	68.7	64.75	65.35	736728	65.35	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220406	378.1	389.9	378.1	388	15755	388	up	up	correct
NDTV.NSE	New Delhi Television Limited	20220406	226.7	228	213.3	213.7	242194	213.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220406	32.8	34.25	31.95	33.45	864457	33.45	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20220406	28	29.5	27.85	28.75	610808	28.75	up	up	correct
NELCAST.NSE	Nelcast Limited	20220406	68.1	69.5	68.1	69.15	180062	69.15	up	down	incorrect
NELCO.NSE	Nelco Limited	20220406	825	847.35	767.1	799.35	229035	799.35	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220406	1638	1684.95	1638	1657.05	46284	1657.05	up	up	correct
NESCO.NSE	Nesco Limited	20220406	607	614	600	603.25	47519	603.25	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20220406	185.17	188.99	182.6	186.43	8609	186.43	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220406	76.45	76.79	76.03	76.59	5470	76.59	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220406	47.48	47.48	46.21	46.88	3757	46.88	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20220406	22.39	22.49	22.33	22.42	17328	22.42	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220406	187.75	191.93	180.5	186.63	4477	186.63	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220406	103.98	103.98	100.22	102.92	12969	102.92	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220406	92.6	96.3	91.7	94.5	2270444	94.5	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220406	1171.9	1221.35	1156.55	1197.65	99495	1197.65	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220406	505.45	513	499	501.6	91158	501.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220406	5.65	5.65	5.3	5.65	19510	5.65
NFL.NSE	National Fertilizers Limited	20220406	58	60.85	57.85	60.35	4458195	60.35	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220406	211	211	204.6	205.7	11276	205.7	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220406	746	754.4	734.35	738.5	218218	738.5	down	up	incorrect
NHPC.NSE	NHPC Limited	20220406	29.8	30.15	29.35	29.6	14502551	29.6	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220406	117.3	123	117.3	121.75	794430	121.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220406	25.8	26.3	25.05	25.5	63768	25.5	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220406	194.24	194.24	192.7	193	2181412	193	down	down	correct
NIITLTD.NSE	NIIT Limited	20220406	617.75	628.95	611.3	617.75	364821	617.75
NILAINFRA.NSE	Nila Infrastructures Limited	20220406	6.7	6.75	6.6	6.75	218207	6.75	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220406	4.05	4.1	3.9	3.95	271102	3.95	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20220406	2240	2265	2227.3	2250.55	3314	2250.55	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220406	406	417.8	406	412.1	2826	412.1	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220406	31.2	32.5	30.45	31.9	51066	31.9	up	up	correct
NITCO.NSE	NITCO Limited	20220406	25.55	26.75	25.1	26.55	124732	26.55	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220406	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220406	252	255	245.1	249.4	141245	249.4	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220406	77.95	80	75.1	76.15	12434	76.15	down	down	correct
NKIND.NSE	N.K Industries Limited	20220406	34	34.35	33.1	34.3	252	34.3	up	up	correct
NLCINDIA.NSE	NLC India Limited	20220406	69.05	72.2	68.85	69.25	8273072	69.25	up	down	incorrect
NMDC.NSE	NMDC Limited	20220406	167.5	174.35	167.1	172.15	15095764	172.15	up	up	correct
NOCIL.NSE	NOCIL Limited	20220406	245.75	248.75	241.05	243	805858	243	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220406	7.95	8	7.75	7.85	166174	7.85	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220406	7.05	7.05	7.05	7.05	100	7.05
NOVARTIND.NSE	Novartis India Limited	20220406	635	658.15	635	647.4	21340	647.4	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220406	194	206.7	191.32	195.33	18306	195.33	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220406	298	303	290.2	297.3	58828	297.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220406	127.8	128.3	124.55	126.45	191654	126.45	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220406	2069	2300	2021.3	2271.75	20267	2271.75	up	up	correct
NTL.NSE	Neueon Towers Limited	20220406	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220406	150.35	155.3	148.3	153	52737388	153	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220406	452.5	466	450.55	459.2	73934	459.2	up	up	correct
NURECA.NSE	Nureca Limited	20220406	1409.8	1448.95	1405.55	1426.2	13335	1426.2	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220406	388.85	396.65	381	383.7	243444	383.7	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220406	420.6	424	414.8	420.95	12646	420.95	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220406	734.9	734.9	689.2	697.85	25154	697.85	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220406	970	1007.35	970	988.6	1510961	988.6	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220406	880	915	880	893.95	8300	893.95	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220406	3670	3709	3635.45	3685.05	48463	3685.05	up	up	correct
OIL.NSE	Oil India Limited	20220406	238.4	241.9	236.4	237.25	1118406	237.25	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220406	9.3	9.65	9.15	9.4	60583	9.4	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20220406	722	738.35	708.05	713.15	228391	713.15	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220406	47.4	49.9	45.4	47.75	56223	47.75	up	up	correct
OMAXE.NSE	Omaxe Limited	20220406	99.45	104.7	95.05	96.75	791410	96.75	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220406	45.5	46.75	44.6	44.85	382402	44.85	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220406	35.85	35.85	35.85	35.85	50662	35.85
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220406	12.7	13.15	12.35	12.9	15401	12.9	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220406	12.75	12.75	11.9	12.2	135598	12.2	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220406	170.6	173.5	170.3	172.8	12969222	172.8	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220406	127	149.3	125.3	149.3	4482107	149.3	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220406	409.95	427.6	388.6	425.5	97350	425.5	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220406	329.8	331.45	319	320.75	117068	320.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220406	2.2	2.2	2.2	2.2	0	2.2
ORBTEXP.NSE	Orbit Exports Limited	20220406	129.75	130.7	126	127.35	43826	127.35	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220406	345.8	346.6	331.05	346.6	71287	346.6	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220406	34.5	36.1	34.4	35.15	217750	35.15	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20220406	31	33	30.95	32.05	279148	32.05	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220406	12.5	12.5	12	12.3	105407	12.3	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220406	526.55	588	523.7	578.55	158464	578.55	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220406	153	153.5	149.2	151.05	371477	151.05	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20220406	332.4	349.95	330.15	346.3	283498	346.3	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220406	67.25	69.95	67.05	67.8	1731648	67.8	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220406	75.45	75.95	72.35	73.2	18801	73.2	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220406	35.1	36.65	35.1	36.05	3999613	36.05	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220406	3050	3151.95	3011	3098.1	38141	3098.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20220406	1.25	1.25	1.25	1.25	0	1.25
ORTINLAB.NSE	Ortin Laboratories Limited	20220406	29.7	31.7	28.6	29.6	409405	29.6	down	down	correct
OSIAHYPER.NSE	SM	20220406	345	380	324	377.55	32800	377.55	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220406	29.95	30.85	29.2	29.85	122005	29.85	down	down	correct
PAEL.NSE	PAE Limited	20220406	6.45	6.5	5.95	6.3	82902	6.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220406	44000.05	44800	43930.4	44423.7	14615	44423.7	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220406	786.7	819	773.55	808.45	67290	808.45	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220406	116.95	118.05	108.25	118.05	9216	118.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220406	177	182.85	165.5	182.85	44661	182.85	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220406	180.05	180.05	173	180.05	444171	180.05
PANACHE.NSE	Panache Digilife Limited	20220406	54.2	54.2	51.45	53.4	4190	53.4	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220406	276.9	288	275.95	285.95	195975	285.95	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220406	168	168	151.2	165.5	23552	165.5	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220406	11.55	11.55	11.5	11.55	130040	11.55
PARAGMILK.NSE	Parag Milk Foods Limited	20220406	107.7	112.4	106.95	109.4	1217023	109.4	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220406	17.15	18.05	16.75	18	336777	18	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220406	28	29.05	27.4	28.8	2018080	28.8	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220406	15	15.65	15	15.35	66240	15.35	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220406	23.85	24.8	23.7	24.4	1498576	24.4	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220406	41.95	43.15	41.5	42	454590	42	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20220406	3.6	3.6	3.6	3.6	0	3.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20220406	1750	1795	1749.6	1763.8	2462	1763.8	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220406	20.7	20.7	19.8	20	53849	20	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220406	2242	2306.85	2227.95	2269.7	640619	2269.7	up	up	correct
PENIND.NSE	Pennar Industries Limited	20220406	36.75	37.5	36.55	37.05	446396	37.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220406	13.05	13.35	12.5	13.35	137592	13.35	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220406	4899	4948.45	4852.1	4874.7	173004	4874.7	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220406	200	201.85	199	200.1	1584097	200.1	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220406	119.65	123.45	119.3	121.9	8169380	121.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20220406	4485	4540	4450	4458.2	27983	4458.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220406	91.6	91.6	88.6	89.35	37586	89.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220406	19.65	20.1	19.4	19.55	1753007	19.55	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220406	774.4	783.15	753.2	764.15	25261	764.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220406	14265	14500	14265	14448.6	4472	14448.6	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220406	4425	4519.45	4335	4397.7	13642	4397.7	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220406	455	465	445.6	450.45	10291	450.45	down	down	correct
PGINVIT.NSE	IV	20220406	135.54	135.73	134.01	135	818783	135	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220406	1074	1074	1035.05	1055.05	246699	1055.05	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220406	2499	2540	2490.4	2529.55	255433	2529.55	up	up	correct
PIIND.NSE	PI Industries Limited	20220406	2900	2909.4	2869.65	2894	117386	2894	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220406	1820	1900	1813	1872.7	5170	1872.7	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220406	10.1	10.6	9.8	10.3	636602	10.3	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220406	183.5	192.95	182	186.9	63544	186.9	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220406	54.45	56.3	53.45	55.3	76233	55.3	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20220406	318	329.5	312.9	321.65	201011	321.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220406	304.8	304.85	304.75	304.85	177	304.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220406	231.85	243.95	229.3	236.2	72672	236.2	up	up	correct
PNB.NSE	Punjab National Bank	20220406	36.8	37.9	36.7	37.6	44241731	37.6	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220406	63.55	64.3	62.5	63.3	376607	63.3	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220406	408	411.55	405.7	408.3	168634	408.3	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20220406	53.1	65.25	53.1	65.25	345225	65.25	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220406	261	265	257.4	260.15	480790	260.15	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220406	234	234	219.1	225.8	8949	225.8	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220406	327.4	330	319.1	320.85	28436	320.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20220406	750	760	745	750.8	23211	750.8	up	up	correct
POLYCAB.NSE	Polycab India Limited	20220406	2630	2684.9	2619.75	2653.9	392461	2653.9	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20220406	903	906.9	887.45	892.15	38598	892.15	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220406	2449.15	2571	2446.2	2514.95	309915	2514.95	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220406	259.4	274.8	257.45	264.6	118806	264.6	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220406	281.5	285.8	279.2	280.3	3332262	280.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220406	231.35	238.45	231.15	236.65	12865257	236.65	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220406	3441	3514.3	3429.25	3454.7	49838	3454.7	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220406	879	924.8	874.55	894	136049	894	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20220406	209.1	213	207.5	210.05	8543	210.05	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220406	156.7	161	155.5	160.15	62438	160.15	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220406	19.8	19.8	19.35	19.8	161105	19.8
PRAJIND.NSE	Praj Industries Limited	20220406	394	419	393.05	407.35	2339872	407.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220406	77.95	81	77.5	80.45	2245084	80.45	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20220406	5.5	5.65	5.4	5.65	1422581	5.65	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220406	49.5	51.85	49.5	50.35	18972	50.35	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220406	144.9	148.2	143.85	145.6	131057	145.6	up	up	correct
PRECOT.NSE	Precot Limited	20220406	329	334.75	327.95	329	4390	329
PRECWIRE.NSE	Precision Wires India Limited	20220406	92.3	92.3	89	92.3	116955	92.3
PREMEXPLN.NSE	Premier Explosives Limited	20220406	374.55	375.8	351	369.3	22347	369.3	down	down	correct
PREMIER.NSE	Premier Limited	20220406	6	6	5.8	6	58828	6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220406	83	84.9	82.05	82.8	12897	82.8	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220406	43.75	43.95	42.25	42.95	50355	42.95	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220406	498.8	504.5	485.9	488.85	791705	488.85	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220406	135.55	138.8	135	136.35	998086	136.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220406	100.95	102.9	99	101.45	13671	101.45	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220406	691	724.9	682.15	720.1	534295	720.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220406	16.4	17	16	16.75	166001	16.75	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220406	1999.25	2093.9	1993	2078.4	16661	2078.4	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220406	25.7	25.85	25.35	25.85	233219	25.85	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220406	122.45	125.6	122	123.65	177227	123.65	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220406	16.65	17.05	16.4	16.85	655304	16.85	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220406	561	574.3	551.95	555.95	102438	555.95	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220406	31.37	32.02	30.94	31.83	1143502	31.83	up	up	correct
PTC.NSE	PTC India Limited	20220406	98.75	102.9	97.9	99.55	2874364	99.55	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220406	34.5	34.8	34	34.15	145619	34.15	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220406	1450	1468.95	1435.5	1443.5	10658	1443.5	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220406	2.55	2.55	2.55	2.55	131722	2.55
PURVA.NSE	Puravankara Limited	20220406	112.85	116.05	111.45	115.05	138431	115.05	up	up	correct
PVR.NSE	PVR Limited	20220406	1915	1928.5	1892.55	1902.45	425562	1902.45	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20220406	44.29	44.3	43.81	44.24	27853	44.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220406	2268.99	2268.99	1850	1862	320	1862	down	down	correct
QUESS.NSE	Quess Corp Limited	20220406	690.3	697.25	673.55	682.55	225101	682.55	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220406	192	197.4	191.05	194.5	115520	194.5	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220406	1.85	1.85	1.85	1.85	0	1.85
RADAAN.NSE	Radaan Mediaworks India Limited	20220406	1.8	1.8	1.8	1.8	46506	1.8
RADICO.NSE	Radico Khaitan Limited	20220406	919	929	907.05	918.85	685553	918.85	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220406	25.55	26.1	25.4	25.75	663203	25.75	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220406	101	104.5	100.25	102.25	2492215	102.25	up	up	correct
RAIN.NSE	Rain Industries Limited	20220406	195	201.85	192.8	195.95	5329669	195.95	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220406	660.2	674.65	647	649.2	226606	649.2	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220406	364.25	364.25	315	347.85	83194	347.85	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220406	542.95	542.95	529.15	536.8	20518	536.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220406	34.4	35.4	32.95	35.3	136326	35.3	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220406	41	41	40	40.4	11247	40.4	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220406	8.4	8.4	8.4	8.4	0	8.4
RALLIS.NSE	Rallis India Limited	20220406	257.45	260	255.45	258.6	344776	258.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220406	18.85	19.4	18.35	18.8	169525	18.8	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220406	364.9	368	351.65	364.9	189860	364.9
RAMCOCEM.NSE	The Ramco Cements Limited	20220406	800	815	794.15	805.95	376680	805.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220406	241	246	236.6	241.2	121608	241.2	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220406	310	327	306.5	321.45	228751	321.45	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220406	183.95	189.7	181.85	182.65	143021	182.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220406	30.7	36.9	30.5	35.9	13584215	35.9	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220406	258.05	266.85	256	258.8	7401	258.8	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220406	613.8	627.4	613.8	623.3	25994	623.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220406	2448	2550	2442.35	2496.95	19927	2496.95	up	up	correct
RAYMOND.NSE	Raymond Limited	20220406	825.4	855	823.5	846.75	725013	846.75	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220406	629	651	615	646.25	56944	646.25	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220406	140.8	142.6	138	139.8	10829446	139.8	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220406	99	105.8	97.8	104.45	29016861	104.45	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220406	3	3.05	2.95	3.05	15617003	3.05	up	up	correct
RECLTD.NSE	REC Limited	20220406	131.95	134.8	131.6	133.5	5324643	133.5	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20220406	150.8	155.55	148.65	152.15	5793659	152.15	up	up	correct
REFEX.NSE	Refex Industries Limited	20220406	127.1	130	126.6	128.35	65546	128.35	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220406	1.9	1.9	1.9	1.9	0	1.9
RELAXO.NSE	Relaxo Footwears Limited	20220406	1151.8	1165	1103	1154.95	177862	1154.95	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220406	20.15	20.15	20.15	20.15	1336635	20.15
RELIANCE.NSE	Reliance Industries Limited	20220406	2587.1	2634.5	2587.1	2619.05	5656703	2619.05	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220406	135.9	141	135	140	896883	140	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20220406	132	139.1	130.15	136.15	5622619	136.15	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220406	194.5	200	192.2	197.45	2974	197.45	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220406	37.85	41.7	37.7	41.25	92185144	41.25	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220406	193.5	196.6	189.65	190.9	264229	190.9	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220406	220	230	220	226.75	93172	226.75	up	down	incorrect
REPRO.NSE	Repro India Limited	20220406	422.95	440	419.95	429.2	78147	429.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220406	184	185.85	176.95	182.2	200205	182.2	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220406	705.05	710	692.1	709.1	1483	709.1	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20220406	794	794	776	784.75	40046	784.75	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220406	4.35	4.6	4.35	4.6	1416040	4.6	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20220406	602	625.15	602	612.25	217929	612.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220406	35.5	36.5	35.2	35.9	488404	35.9	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220406	816.7	859	811.1	836.85	1073560	836.85	up	down	incorrect
RITES.NSE	RITES Limited	20220406	269.95	269.95	260.6	262.9	302839	262.9	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220406	10.6	11.25	10.5	11.25	46997	11.25	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20220406	51.5	53.9	50	52.8	18572	52.8	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220406	180	188	177	184.75	759186	184.75	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220406	2.65	2.65	2.65	2.65	24658	2.65
RML.NSE	Rane (Madras) Limited	20220406	367.1	378	367	374.8	19521	374.8	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220406	3.75	3.75	3.6	3.75	1917708	3.75
ROHITFERRO.NSE	Rohit Ferro	20220406	28	30.35	27.55	30.05	228972	30.05	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20220406	128	138	127.25	130.35	371258	130.35	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220406	1244	1270.4	1244	1268.45	14499	1268.45	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220406	2.35	2.4	2.3	2.4	1458910	2.4	up	up	correct
ROLTA.NSE	Rolta India Limited	20220406	5.95	6.1	5.7	6.05	488485	6.05	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220406	70.7	73.8	68.85	71.95	16364	71.95	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220406	993.7	993.7	966.4	980.3	56417	980.3	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20220406	185.95	191.85	182.8	185.6	67705	185.6	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220406	1601	1624.25	1585.3	1612.75	217447	1612.75	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220406	587	596.45	585	587.6	15940	587.6	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220406	15.55	16.3	15.25	16.3	40507650	16.3	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220406	50.75	52.1	50.4	51.5	202900	51.5	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220406	673.95	690	641.55	646	158861	646	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220406	37.75	38.1	36.2	36.6	182422	36.6	down	up	incorrect
RSWM.NSE	RSWM Limited	20220406	432.75	446.9	432	435.55	79886	435.55	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220406	274	277.95	268.5	275.15	51208	275.15	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220406	47.9	52.3	47.55	51.05	4903529	51.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220406	6.2	6.35	6.05	6.35	9676901	6.35	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220406	339.8	339.8	330	332.75	10244	332.75	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220406	714.5	815	714.5	755.25	13181107	755.25	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220406	9.35	9.35	8.85	9	172517	9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220406	123.65	129.7	123	124.85	584028	124.85	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220406	446.9	462	445.75	448.35	556542	448.35	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20220406	24.6	25.9	23.6	25.45	44563	25.45	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220406	34.5	35.05	34.15	34.25	3726088	34.25	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220406	25.25	26.5	25.25	26.5	3467	26.5	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220406	8.1	8.1	8.1	8.1	3722	8.1
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220406	1.9	1.9	1.9	1.9	0	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20220406	32	33.95	31.5	32.9	1658553	32.9	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220406	10.8	10.8	10.65	10.8	422737	10.8
SAFARI.NSE	Safari Industries (India) Limited	20220406	985	992.85	950	956.05	6904	956.05	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220406	37	38.05	36.6	37.2	71772	37.2	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220406	258.6	266	257.15	264.25	237728	264.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220406	105.25	111.95	104.8	110.5	78734092	110.5	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220406	137.95	148.6	136.25	144.35	68900	144.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220406	14.85	15.55	14.6	15.55	175884	15.55	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220406	950.1	962.8	935.05	946.6	13275	946.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220406	14.55	15.15	14.2	14.25	1886219	14.25	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220406	226.5	236.55	226.5	230.05	81887	230.05	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220406	238.05	242.95	234.5	237.55	9283	237.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220406	11.9	11.95	10.95	11.4	524699	11.4	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220406	198	208.8	198	200.5	122672	200.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220406	4.2	4.2	3.95	4.05	198351	4.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220406	11.25	11.25	10.8	11.25	38593	11.25
SANDESH.NSE	The Sandesh Limited	20220406	680.15	687	678	679.8	721	679.8	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220406	229	241.65	228	238.5	56254	238.5	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220406	318.5	318.5	300	305.4	67921	305.4	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220406	50.45	51.4	49.5	50.2	867103	50.2	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220406	201.5	204.8	200	201.85	67865	201.85	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220406	24.7	25.1	23.75	24.7	44943	24.7
SANOFI.NSE	Sanofi India Limited	20220406	7744.95	7826.95	7725	7795.75	28787	7795.75	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220406	1.2	1.2	1.15	1.15	1449161	1.15	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220406	1214.4	1235.6	1184.6	1207.05	39364	1207.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220406	5101	5143.25	4990.1	5002.6	47242	5002.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220406	61.4	62.9	60.85	61.4	216616	61.4
SASKEN.NSE	Sasken Technologies Limited	20220406	969	988	946.1	958.95	25600	958.95	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220406	447.35	447.35	416.05	418.3	263679	418.3	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220406	2.75	2.75	2.75	2.75	0	2.75
SATIA.NSE	Satia Industries Limited	20220406	124.6	131.1	118.65	128.95	1933777	128.95	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220406	116.6	122.7	114	122.7	432782	122.7	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220406	562	572	542.1	545.85	95300	545.85	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220406	838	856.5	828.9	854.1	5034995	854.1	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220406	153.05	153.56	152.32	152.55	1923	152.55	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220406	1111	1122.45	1101.5	1107.1	1354847	1107.1	down	down	correct
SBIN.NSE	State Bank of India	20220406	507	515.2	506	513.95	13738275	513.95	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220406	9.45	9.55	9	9.35	34620	9.35	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220406	1965.6	2022	1960	1977.05	281762	1977.05	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220406	110.9	118.4	108.5	115.85	379912	115.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220406	125	130.45	124.55	125.25	1006703	125.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220406	123.8	129.8	122.65	127.1	3058934	127.1	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220406	70.6	70.6	68	70.6	170761	70.6
SEAMECLTD.NSE	Seamec Limited	20220406	1323.45	1400	1317	1387.25	59256	1387.25	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220406	99.75	103	98.25	99.35	120281	99.35	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220406	194.5	211	193.5	205.25	1059008	205.25	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20220406	26.75	26.75	26.75	26.75	32521	26.75
SEQUENT.NSE	Sequent Scientific Limited	20220406	149	156	148.25	152.7	2227303	152.7	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220406	96	99	95.05	96.7	147962	96.7	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220406	183.5	194.6	183	191.1	378100	191.1	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220406	15.95	16.15	15.7	16.05	121015	16.05	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220406	202.6	202.6	201.8	201.96	307	201.96	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220406	45.82	45.82	45.13	45.65	504015	45.65	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220406	196	196	182.1	182.57	240990	182.57	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20220406	379	379	374.72	375.88	82036	375.88	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220406	446.99	448	440	447.43	11459	447.43	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220406	2.85	2.85	2.7	2.7	205858	2.7	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220406	38.5	40.8	37.7	40.7	31593	40.7	up	up	correct
SFL.NSE	Sheela Foam Limited	20220406	3700	3887	3693.45	3801.3	50824	3801.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220406	185.8	185.8	175.35	176.6	6734	176.6	down	up	incorrect
SGL.NSE	STL Global Limited	20220406	35	35.5	33.9	34.8	41246	34.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220406	121.8	121.8	110.5	114.1	288890	114.1	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220406	514.45	519	511.3	514.15	41657	514.15	down	up	incorrect
SHALBY.NSE	Shalby Limited	20220406	129.65	136.85	128.8	132.35	261761	132.35	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220406	134.2	134.2	130	133.15	98237	133.15	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220406	787.25	797.95	773.05	780.1	191149	780.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220406	25.95	26.3	24.4	25.1	11448	25.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220406	184.4	192.8	182.2	184.2	175371	184.2	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220406	625	691.25	621	691.25	433714	691.25	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220406	788.8	800	784.75	794.8	7205	794.8	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220406	1261	1310	1261	1285.1	82757	1285.1	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220406	459.5	459.5	440.64	446.58	635	446.58	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220406	147.9	147.9	142.25	143.8	51518	143.8	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220406	377.75	398	377.75	391.25	154163	391.25	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20220406	428.4	433.3	423	426.7	92199	426.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220406	31.6	33.6	31.6	32.85	482124	32.85	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220406	124	124.1	121.2	124.1	13914	124.1	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220406	230.9	239.6	226.9	235.7	25318	235.7	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220406	145.6	154	145.6	152.1	364441	152.1	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220406	467	485	467	473.1	124989	473.1	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220406	53.95	53.95	52.6	52.75	7585	52.75	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220406	74.7	75.45	73.2	73.9	288264	73.9	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220406	25000	25278.5	24657.95	24733	33643	24733	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220406	276.4	285	275	281.1	138037	281.1	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220406	14.4	14.75	14	14.65	86842	14.65	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220406	2.55	2.55	2.5	2.55	1998616	2.55
SHREYANIND.NSE	Shreyans Industries Limited	20220406	132	138.6	131.7	134.1	95596	134.1	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220406	356.9	364.4	353	356.45	76527	356.45	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220406	721.05	745	721.05	728.2	188	728.2	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220406	1697.55	1731	1681	1690.7	14744	1690.7	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220406	9.2	9.5	8.95	9.3	1384709	9.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220406	26.5	27.2	25.5	27.2	1589467	27.2	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220406	368.95	377	366	371	357716	371	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220406	10.4	10.4	9.65	10.4	5576	10.4
SICAL.NSE	Sical Logistics Limited	20220406	13.25	13.9	13.05	13.45	316328	13.45	up	up	correct
SIEMENS.NSE	Siemens Limited	20220406	2447.65	2489.8	2436	2458.65	293115	2458.65	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220406	43.5	43.95	42.2	43.35	29615	43.35	down	down	correct
SIL.NSE	Standard Industries Limited	20220406	14.5	14.5	14.5	14.5	11321	14.5
SILGO.NSE	Silgo Retail Limited	20220406	28	29.4	27.6	28.9	49202	28.9	up	up	correct
SILINV.NSE	SIL Investments Limited	20220406	361.95	381	356.55	367.5	7035	367.5	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220406	23.5	24.1	22.95	23.95	22721	23.95	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220406	24.45	25.6	23.75	25.6	208531	25.6	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220406	57.9	57.9	57.9	57.9	88352	57.9
SINTERCOM.NSE	Sintercom India Limited	20220406	92.2	95	90.35	93.45	9435	93.45	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220406	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220406	494	516.8	493.75	506.6	18487	506.6	up	up	correct
SIS.NSE	SIS Limited	20220406	503.2	521	503.2	513.65	197119	513.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20220406	3.15	3.15	3	3.15	3860539	3.15
SIYSIL.NSE	Siyaram Silk Mills Limited	20220406	475.2	545	475.2	517.1	760913	517.1	up	down	incorrect
SJVN.NSE	SJVN Limited	20220406	28.8	29.25	28.4	28.8	6139079	28.8
SKFINDIA.NSE	SKF India Limited	20220406	3585	3585	3520	3557.5	66342	3557.5	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20220406	3.15	3.15	3.15	3.15	0	3.15
SKIPPER.NSE	Skipper Limited	20220406	62.95	65.55	62.95	64.15	156802	64.15	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220406	67.15	69.75	67.15	68.55	94991	68.55	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220406	133.9	137.25	131.2	133.2	35184	133.2	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220406	85.4	85.4	83	83.75	233456	83.75	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220406	760	760	706	711.75	256917	711.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220406	777	794.95	765.35	770.65	2843	770.65	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220406	102.8	104.95	102.5	103.75	42574	103.75	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220406	34	36.2	33.8	35.4	926496	35.4	up	up	correct
SOBHA.NSE	Sobha Limited	20220406	715.1	717.4	705	708.55	274753	708.55	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220406	723	754.4	721	747.85	85591	747.85	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220406	3040	3189.95	2945.4	2972.6	280596	2972.6	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220406	662	662	648.5	659.85	77752	659.85	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220406	8.6	8.6	8.6	8.6	7491	8.6
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220406	44.3	45.15	38.9	43.4	94172	43.4	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220406	672	676.4	666	667.95	597461	667.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220406	778.4	791	775.05	786.2	150895	786.2	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220406	75.45	81.9	75	79.8	153572	79.8	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220406	1131.65	1150	1128.65	1140.75	9490	1140.75	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220406	8.1	9.1	8.05	8.9	41889633	8.9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220406	210.7	210.7	201	204.45	11856	204.45	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220406	378.5	396.9	368.5	393.35	255581	393.35	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220406	437.5	472.3	432.6	458.05	978529	458.05	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220406	299	301.95	290.95	292.1	423996	292.1	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220406	2.3	2.3	2.3	2.3	0	2.3
SPECIALITY.NSE	Speciality Restaurants Limited	20220406	169.35	172.5	167.5	168.1	194729	168.1	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220406	88	91	87.45	89.85	405203	89.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220406	2.55	2.55	2.55	2.55	8358	2.55
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220406	76.8	81.6	75.5	79.4	4289862	79.4	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220406	59	59.25	58.4	58.55	2468787	58.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220406	65.5	69.4	64.55	67.8	152315	67.8	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220406	69.8	69.9	67.95	69.9	210800	69.9	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220406	6.5	6.5	6.5	6.5	294758	6.5
SPYL.NSE	Shekhawati Poly	20220406	0.85	0.85	0.85	0.85	0	0.85
SREEL.NSE	Sreeleathers Limited	20220406	189.85	191.4	183.45	189.75	14004	189.75	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220406	6	6.1	5.7	5.85	1348240	5.85	down	down	correct
SRF.NSE	SRF Limited	20220406	2700	2712	2660	2684.7	636435	2684.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220406	460.3	474.2	458.45	462.05	40260	462.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220406	128.9	132.8	127.65	128.4	53313	128.4	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220406	1159	1180	1155.05	1167.05	1029704	1167.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220406	899.4	917.9	889.05	898.8	73268	898.8	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220406	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20220406	366.6	388.6	366.55	377.1	2512870	377.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220406	92.85	93.8	92	92.45	154944	92.45	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220406	171	179.75	169.45	177.4	880071	177.4	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220406	107	114	105.55	111.2	312998	111.2	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220406	59.7	60.65	59.05	60.1	34442	60.1	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20220406	240	240.2	234	237.45	593688	237.45	down	down	correct
STEL.NSE	STEL Holdings Limited	20220406	142.15	151.8	137.65	146.95	76566	146.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20220406	151.9	154.45	147.7	152.05	20027	152.05	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20220406	225.4	228.4	217.25	220.6	1081281	220.6	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20220406	660.65	676.95	653.5	656.6	111127	656.6	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20220406	1060	1073.65	1042.5	1064.05	26761	1064.05	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220406	53.65	53.65	52.1	53.65	796	53.65
SUBEXLTD.NSE	Subex Limited	20220406	38.6	41.7	38.2	41.25	14094320	41.25	up	up	correct
SUBROS.NSE	Subros Limited	20220406	349.1	352.3	345.25	346.9	12153	346.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220406	538.15	548.25	538	539.7	219272	539.7	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220406	8.8	8.95	8.45	8.95	322117	8.95	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220406	424	435.3	422.05	428.95	310352	428.95	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220406	12.85	12.85	12.25	12.6	31929	12.6	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220406	705	733	701	711.25	19125	711.25	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220406	3595	3723	3595	3704.2	3775	3704.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220406	4.4	4.4	4.05	4.25	1975518	4.25	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20220406	2038	2050	1992.4	2042.4	23887	2042.4	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220406	75.4	77.5	75.35	76.1	104394	76.1	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220406	361.25	377.75	361.25	372.1	4888	372.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220406	896.9	897	871.5	878.6	86015	878.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220406	80.8	84.7	78.2	82.95	2461301	82.95	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220406	927.8	938.8	925	928.1	1881754	928.1	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20220406	481	486.1	472.15	478.1	509736	478.1	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20220406	497	510.5	495.3	498.6	1056473	498.6	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220406	175.3	182	174	180.35	23024	180.35	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220406	13.3	13.3	12.65	12.9	91047	12.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220406	934	954	899.9	921.3	157279	915.3	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220406	375	393	374.95	384.9	401562	384.9	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220406	2.95	3	2.85	3	22626625	3	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220406	2166.6	2176	2119.1	2162.55	111645	2162.55	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220406	25.5	25.7	25	25.7	118674	25.7	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220406	12.35	12.35	12	12.35	66401	12.35
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220406	82.4	84.5	81	82.7	15256	82.7	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220406	458.4	462.05	445.15	450.65	135405	450.65	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220406	107	110.35	107	108.3	324565	108.3	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220406	75.7	81.65	75.55	80.35	324335	80.35	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220406	110.2	112	106.05	109.25	236648	109.25	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20220406	97.3	99.3	96.5	97.15	618025	97.15	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220406	615	622	604	607.1	272428	607.1	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220406	9.65	9.65	9.65	9.65	93147	9.65
SUZLON.NSE	Suzlon Energy Limited	20220406	10.85	10.85	10.85	10.85	5534021	10.85
SVPGLOB.NSE	Svp Global Ventures Ltd	20220406	59.8	60.7	56.1	58	1996291	58	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220406	255	291	253.15	262	7674049	262	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220406	1435	1459.95	1420	1422.15	14845	1422.15	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220406	398.5	398.5	380.7	390	34653	390	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220406	358.7	367.3	355.2	357.6	676993	357.6	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220406	1180	1199	1177	1187.4	94259	1187.4	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220406	609.8	618.8	602.55	609.35	322270	609.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220406	76.75	76.75	73.3	75.2	12117	75.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220406	168	176	167	171.7	1214553	171.7	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220406	32	33.65	31.7	33.35	1072962	33.35	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220406	486.8	535.45	479.75	535.45	266662	535.45	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220406	1487.2	1514.4	1477.45	1493.25	146753	1493.25	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220406	14.95	15	13.8	15	29761	15	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20220406	4.65	4.65	4.4	4.65	9192	4.65
TARC.NSE	TARC Limited	20220406	39.4	40.15	38.85	39.6	491071	39.6	up	up	correct
TARMAT.NSE	Tarmat Limited	20220406	65.75	66.2	64.6	65.15	19586	65.15	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220406	11750	11970	11641.65	11900.35	1054	11900.35	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220406	1000	1017.55	996.05	1000.55	1205753	1000.55	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220406	220	222.3	218.65	220.9	1705519	220.9	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220406	1238.5	1288	1235	1267.65	1515622	1267.65	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220406	810.45	812.5	797.05	809.25	2004175	809.25	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220406	8875	8990	8762	8893.65	372750	8893.65	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220406	1499.95	1507.8	1480	1486.1	45724	1486.1	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220406	835	857.25	825.05	840.2	294933	840.2	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220406	455.9	462.7	452.6	456.15	24974477	456.15	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220406	226	232	224.15	229.45	4581000	229.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220406	275.95	296.5	273.1	289.8	227551020	289.8	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20220406	1350	1386.7	1346.8	1370.75	11409754	1370.75	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220406	787.35	809	781.15	801.2	195224	801.2	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220406	2345.25	2370.3	2315.05	2326.1	20693	2326.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220406	73.8	76.9	73.5	74.8	252873	74.8	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220406	627	648	627	644.55	120074	644.55	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20220406	312.15	322	310.25	317.5	536	317.5	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220406	1744.9	1885	1740	1849.3	304607	1849.3	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220406	6.3	6.55	6.2	6.55	12922	6.55	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220406	785	829	766	821.5	96744	821.5	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220406	819.05	878.3	812.35	861.8	86602	861.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220406	3809.3	3809.3	3731.15	3755.35	2051729	3755.35	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220406	355	366.75	350.85	356.5	62882	356.5	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220406	4021	4109.25	4021	4051.3	5630	4051.3	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220406	14.75	14.75	13.35	14.4	211884	14.4	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220406	1482	1482	1454	1459.35	2627895	1459.35	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220406	254.05	266	254.05	261.7	106078	261.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220406	518.45	518.6	508.8	518.6	457740	518.6	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20220406	199.9	203.7	196.3	200.05	109375	200.05	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20220406	50.9	50.9	49	49.9	38502	49.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220406	61.4	63.15	61.25	62.3	35250	62.3	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220406	87.5	91.8	85.25	87.45	429159	87.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220406	44.05	47.4	43.8	45.85	2627888	45.85	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220406	70.25	71.3	68.2	68.9	269594	68.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220406	7.65	8.05	7.65	7.95	12906	7.95	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220406	9.85	10.75	9.85	10.75	44705	10.75	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220406	1107	1126.5	1104.4	1110.9	73431	1110.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220406	113.9	116.7	110.3	110.4	9957	110.4	down	down	correct
THEJO.NSE	SM	20220406	1220	1235	1204.05	1235	3150	1235	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220406	971.6	984.25	960	972.6	2018	972.6	up	up	correct
THERMAX.NSE	Thermax Limited	20220406	2024	2070.95	2003.9	2022.25	77701	2022.25	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220406	77.7	85.15	77.7	84.05	2322169	84.05	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220406	47.05	50.95	47.05	47.7	2312	47.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220406	840	860	831	840.7	226544	840.7	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20220406	74.95	75.5	72.7	73.7	141082	73.7	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220406	1200	1206.7	1195	1199.25	21098	1199.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220406	1223	1227.3	1136.5	1152.5	40126	1152.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220406	1700	1702	1655.1	1681.1	145793	1681.1	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220406	7	7.35	7	7.25	35022	7.25	up	up	correct
TIL.NSE	TIL Limited	20220406	146.45	153	136.05	140.2	258368	140.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220406	56.7	58.55	56.15	57.15	7998	57.15	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220406	70.8	72.5	69.65	71.5	1558373	71.5	up	up	correct
TIMKEN.NSE	Timken India Limited	20220406	2096	2132	2060	2119.5	65470	2119.5	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220406	416.45	437.5	413	425.1	2134948	425.1	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220406	2368	2368	2245	2255.2	3861	2255.2	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220406	289.55	294.6	281.5	285.2	894650	285.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220406	11.7	11.85	11.35	11.55	42269	11.55	down	down	correct
TITAN.NSE	Titan Company Limited	20220406	2547	2564.9	2523.3	2540.05	1349078	2540.05	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220406	16.3	16.3	15.5	15.95	84983	15.95	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220406	118.25	120.4	117.5	118.05	470994	118.05	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220406	195	204.9	192.3	198.4	2843131	198.4	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220406	9.65	9.65	9.15	9.25	17115	9.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220406	115	120	111.3	115.9	258347	115.9	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220406	2750	2788	2726.4	2733.25	152465	2733.25	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220406	529.5	553	520.4	540.9	3289661	540.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220406	79.35	79.4	79	79.4	23612	79.4	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220406	98.2	102	96.25	99.2	6152	99.2	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220406	130.1	140.45	128.6	139.1	22018	139.1	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220406	8.9	9.1	8.55	9.1	36658	9.1	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20220406	74.9	76.55	73.55	74.95	81069	74.95	up	up	correct
TRENT.NSE	Trent Limited	20220406	1323.55	1336.8	1301.25	1328.3	907711	1328.3	up	up	correct
TRF.NSE	TRF Limited	20220406	136.45	143.25	136	140.9	12389	140.9	up	down	incorrect
TRIDENT.NSE	Trident Limited	20220406	53.7	56.5	53	56.5	8011124	56.5	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20220406	148.45	154	147.4	153.2	230131	153.2	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220406	35.5	38.95	35.5	37.45	1213082	37.45	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20220406	211.5	214.7	206.1	208.45	640523	208.45	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220406	328	342.8	328	334.35	2516737	334.35	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20220406	826	836.35	810	812.05	10055	812.05	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220406	843.7	857.8	832.05	849.75	157562	849.75	up	down	incorrect
TTL.NSE	T.T. Limited	20220406	104.2	108.65	104.2	106.1	34625	106.1	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220406	202.5	202.5	202.5	202.5	1062060	202.5
TV18BRDCST.NSE	TV18 Broadcast Limited	20220406	79.2	82.1	78.3	80	18311486	80	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220406	271	284.65	270	275.65	344846	275.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220406	645.35	650	630	647.9	1725636	647.9	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220406	1710	1747	1695.75	1741.3	6512	1741.3	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220406	398	410	393.9	404.85	93697	404.85	up	up	correct
TVVISION.NSE	TV Vision Limited	20220406	3.9	3.9	3.9	3.9	0	3.9
TWL.NSE	Titagarh Wagons Limited	20220406	111.2	111.2	106.05	107.4	1222394	107.4	down	down	correct
UBL.NSE	United Breweries Limited	20220406	1557.95	1568.2	1544.05	1554.75	182928	1554.75	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220406	128.2	132.55	126	127.95	63001	127.95	down	down	correct
UCOBANK.NSE	UCO Bank	20220406	12.35	12.75	12.3	12.7	5806818	12.7	up	up	correct
UFLEX.NSE	Uflex Limited	20220406	628	679	622.05	675	1580959	675	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220406	111	115.5	111	111.55	419549	111.55	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220406	80.7	83.15	77.5	80.7	2320882	80.7
UGROCAP.NSE	UGRO Capital Limited	20220406	182.3	187.5	178.2	181.75	114793	181.75	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220406	4.95	4.95	4.9	4.95	817185	4.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220406	132	139.5	129.2	137	4647824	137	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220406	18.65	18.7	18	18.1	3532295	18.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220406	6700	6792	6690	6736.15	297453	6736.15	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220406	74.45	74.45	71.9	72.1	62216	72.1	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220406	4.9	4.9	4.9	4.9	9636	4.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220406	290	296	282	287.5	83727	287.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220406	555	568.8	532.65	537.85	155375	537.85	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220406	132.2	137.7	132.2	136.65	15829	136.65	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220406	43	44.55	42.6	43.65	19325602	43.65	up	up	correct
UNITECH.NSE	Unitech Limited	20220406	2.4	2.4	2.4	2.4	626752	2.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220406	353.2	359.3	352.1	353.7	2027	353.7	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220406	84.1	86.95	81.65	84.15	47028	84.15	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20220406	158	161	156	158.6	31424	158.6	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220406	551.2	564.9	538.8	545.75	2821	545.75	down	down	correct
UPL.NSE	UPL Limited	20220406	796.2	811.8	792.1	805.3	2880663	805.3	up	up	correct
URJA.NSE	Urja Global Limited	20220406	18.8	19.5	18.2	19.5	4319124	19.5	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20220406	143.4	147.7	139	141.4	1325068	141.4	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220406	978.3	992.7	965	970.45	105005	970.45	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220406	45.28	45.28	43.85	45.1	25648	45.1	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20220406	1894.8	1925	1857.85	1882.08	1185	1882.08	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220406	639.99	639.99	621.75	629.14	1335	629.14	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220406	49.76	52.57	49.76	52.23	4867	52.23	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220406	4.7	5	4.65	4.95	2337268	4.95	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220406	235	272.7	232.3	257.1	1287300	257.1	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220406	164.55	168	162.9	166.2	22160	166.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220406	1461.25	1479.8	1441.6	1459.7	17553	1459.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220406	465	522.75	460	515.95	3893766	515.95	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220406	65.6	66.8	64.75	65.4	160639	65.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220406	37	37.3	36.05	36.3	3393992	36.3	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220406	1019	1026.5	987.9	994.6	56434	994.6	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220406	56.5	61.9	55.75	59.75	553236	59.75	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220406	26.65	26.8	25.2	25.85	25160	25.85	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220406	374.95	376	363.9	368.65	279807	368.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220406	25.8	26.7	25.55	26.45	443804	26.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220406	20.25	20.7	19.55	20.3	68904	20.3	up	up	correct
VBL.NSE	Varun Beverages Limited	20220406	955	980	946.85	973.45	509463	973.45	up	up	correct
VEDL.NSE	Vedanta Limited	20220406	417.45	434.7	414.3	432.6	9864785	432.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220406	2346	2389.9	2310.3	2330.05	63941	2330.05	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220406	317.2	327	312.1	318.9	110814	318.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220406	95.25	104	94.55	102.9	154952	102.9	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20220406	1050	1069.95	1038	1062.45	5235	1062.45	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220406	105.45	107.9	105.05	106.2	84984	106.2	up	up	correct
VGUARD.NSE	V	20220406	222.7	225.8	221.05	221.85	396804	221.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220406	3772.2	3920	3762.15	3890.65	1835	3890.65	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220406	3.7	3.7	3.7	3.7	16613	3.7
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220406	469.25	504.8	469.25	495.05	368782	495.05	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220406	455	476	455	463.3	72949	463.3	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220406	4.45	4.5	4.4	4.45	294823	4.45
VIKASECO.NSE	Vikas EcoTech Limited	20220406	5.2	5.45	5.05	5.35	17464724	5.35	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220406	5.2	5.45	5.15	5.25	8806693	5.25	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220406	2.05	2.1	1.95	2.05	3070157	2.05
VIKASWSP.NSE	Vikas WSP Limited	20220406	3.8	3.85	3.65	3.7	892503	3.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220406	381.95	387.95	367.2	375.05	57033	375.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220406	1984.5	1984.5	1953.4	1960.9	21467	1960.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220406	1145	1170.05	1130.5	1145.65	11467	1145.65	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220406	81.9	81.9	74.05	75.9	357016	75.9	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220406	274.6	277.8	272	272.45	59278	272.45	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220406	25.3	26.55	25	26.4	371827	26.4	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220406	739.55	739.55	707	710.6	496136	710.6	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220406	18.5	19.85	18.25	19	130914	19	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20220406	617.45	623.1	610.6	612.3	19695	612.3	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220406	18.2	18.2	18	18.2	104817	18.2
VISESHINFO.NSE	MPS Infotecnics Limited	20220406	1.15	1.2	1.15	1.15	80993845	1.15
VISHAL.NSE	Vishal Fabrics Limited	20220406	36.05	37.8	36.05	37.35	267614	37.35	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220406	1580	1610	1575	1578.6	4215	1578.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220406	20.85	22.4	20.8	21.9	7495856	21.9	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20220406	1.85	1.85	1.75	1.75	5659446	1.75	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220406	15.9	17.4	15.7	16.3	1272895	16.3	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220406	184.4	189.5	183.1	186	35326	186	up	up	correct
VMART.NSE	V	20220406	3784.9	3785.55	3650	3659.55	28197	3659.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220406	1986.8	2050	1980	1996.7	11853	1996.7	up	up	correct
VOLTAS.NSE	Voltas Limited	20220406	1319.95	1328.6	1295.5	1322	1222732	1322	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220406	483.65	487.5	474.5	479.55	240426	479.55	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220406	243.15	256.4	241.05	252.55	127595	252.55	up	up	correct
VSTIND.NSE	VST Industries Limited	20220406	3186	3232.7	3118.9	3129.8	13239	3129.8	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220406	2620	2628.8	2581	2596.8	3549	2596.8	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220406	460	464	438.9	446.45	776879	446.45	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220406	305.6	310.8	299.3	300.5	389856	300.5	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20220406	8000	8050.05	7800	7931.9	5822	7931.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220406	54.35	59.25	54.35	57.95	861631	57.95	up	up	correct
WANBURY.NSE	Wanbury Limited	20220406	84.85	85.7	82.5	84.95	11554	84.95	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20220406	93	95.9	92.8	94.3	126732	94.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220406	264	264	252	264	594	264
WEBELSOLAR.NSE	Websol Energy System Limited	20220406	114.3	114.3	114.3	114.3	48226	114.3
WEIZMANIND.NSE	Weizmann Limited	20220406	59	61.65	58.95	61.1	14254	61.1	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220406	185.9	203.05	185.15	199	7353159	199	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220406	80.25	86.7	79.15	85.5	627260	85.5	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220406	284.85	311	280.75	302.15	4885	302.15	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220406	97.05	98.95	96.3	97.8	2486068	97.8	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20220406	5296.4	5348	5219	5234.4	179	5234.4	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220406	484	502.5	477.95	484.05	171455	484.05	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20220406	558	570	554	556.75	43263	556.75	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20220406	1672	1680.35	1642.05	1647.3	183047	1647.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220406	23.8	25.95	23.15	25.25	74898	25.25	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220406	231.3	241.7	231.3	238.4	40756	238.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220406	43.35	46.9	42.75	46.4	556843	46.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220406	58.5	60.25	55.6	58	3223	58	down	up	incorrect
WIPRO.NSE	Wipro Limited	20220406	598	598	591	593.55	4117951	593.55	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20220406	292	313.2	289.4	303.9	3415709	303.9	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220406	247.4	252.9	247.2	247.9	78141	247.9	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20220406	109.9	111	106	110.15	23720	110.15	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220406	11.4	11.4	11.4	11.4	0	11.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220406	351	371	349.35	365.2	775989	365.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220406	92.9	94.9	91.4	92.75	369726	92.75	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220406	293.1	298.65	281.1	285.2	36554	285.2	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20220406	1409.9	1437	1340	1382	15829	1382	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220406	13	15.2	12.9	14.7	559694362	14.7	up	up	correct
YUKEN.NSE	Yuken India Limited	20220406	536.25	548.65	535	545.25	4745	545.25	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220406	299.8	305	287.1	290.9	21387631	290.9	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220406	14.4	14.9	14.1	14.4	2822678	14.4
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220406	17.75	18.25	17.45	17.7	5476321	17.7	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220406	92	94.8	89	91.3	2126	91.3	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220406	1.9	1.9	1.9	1.9	3681	1.9
ZENSARTECH.NSE	Zensar Technologies Limited	20220406	385	391	378.1	383.7	499557	383.7	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220406	204.15	207.15	203.25	204.15	161030	204.15
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220406	108.7	111.55	106.85	110.45	44075	110.45	up	up	correct
ZOMATO.NSE	Zomato Limited	20220406	83.75	85.3	83.15	84.55	10697018	84.55	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220406	323.85	331	321.05	323.4	17026	323.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220406	174	183.4	169	174.75	800154	174.75	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220406	199.45	206.5	198	199.1	278354	199.1	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20220406	1588.6	1620.05	1576.8	1614.35	29417	1614.35	up	up	correct