CollectAI

close-nse_india_stocks

2022/04/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220418	89	89.7	86.2	86.5	188620	86.5	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220418	31.05	31.05	30.05	30.5	17326	30.5	down	down	correct
3MINDIA.NSE	3M India Limited	20220418	21300	21800	20729.85	21598.75	3299	21598.75	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220418	17.65	18.9	17.55	18.5	14692	18.5	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220418	375.45	375.45	360	364.8	19774	364.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220418	302.8	302.8	284.4	294.35	58092	294.35	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220418	12.1	12.85	12.1	12.85	1720463	12.85	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220418	27.7	27.7	26.55	26.9	215983	26.9	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220418	47	47.4	45	45.25	46388	45.25	down	down	correct
AARON.NSE	Aaron Industries Limited	20220418	120	123.45	117	119.35	3907	119.35	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220418	508	509.45	494	500.15	93396	500.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220418	945.65	950.55	926.3	939.45	370861	939.45	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220418	899	903	857.35	869.45	15746	869.45	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220418	31.8	31.8	29.1	30.25	61592	30.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220418	114	114.05	109.2	112.75	15820	112.75	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220418	2475	2485.8	2404.95	2412.55	45463	2412.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220418	56	59.5	54.85	56.75	690603	56.75	up	up	correct
ABB.NSE	ABB India Limited	20220418	2224	2224	2141.6	2183.5	127137	2183.5	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220418	17800	17800	17300.15	17341.15	9766	17341.15	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220418	116.3	116.35	113.85	114.65	2530342	114.65	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220418	292	298.1	286.25	293.2	1687310	293.2	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220418	103.9	103.9	92	100.2	3580	100.2	down	down	correct
ACC.NSE	ACC Limited	20220418	2200	2248.9	2147.65	2155.2	442194	2155.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220418	965	970.6	948.05	954	13885	954	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220418	240	254	236.1	239.35	52153	239.35	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220418	218	222.9	216.65	219.3	176083	219.3	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220418	840	848	829	832.55	36484	832.55	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220418	2179.8	2240	2156.75	2233.85	1747434	2233.85	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220418	2850	3011.9	2652	2970.5	2419364	2970.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220418	831.35	846.75	821.4	842.7	3969878	842.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220418	221	234.4	214	234.4	30703759	234.4	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220418	2689.9	2752	2580	2728.3	532022	2728.3	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20220418	805	805	787.1	797.3	11572	797.3	down	down	correct
ADL.NSE	Archidply Decor Limited	20220418	52.8	52.8	47.8	52.8	8156	52.8
ADORWELD.NSE	Ador Welding Limited	20220418	669.35	671.05	656.1	664.5	11475	664.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220418	13.85	13.85	13.2	13.65	20385	13.65	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20220418	145	151.2	142	145.4	164856	145.4	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220418	87.8	89	84.85	86.55	113669	86.55	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220418	316	326.2	309.3	317	254505	317	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220418	235	242.55	231.1	239.5	1182370	239.5	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220418	1268	1268	1223.65	1229.25	217295	1229.25	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220418	649.05	661.95	629.65	646.5	58260	646.5	down	down	correct
AGRITECH.NSE	Agri	20220418	109.45	113.5	109	109.4	5697	109.4	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220418	34.75	34.75	31.2	32.3	188284	32.3	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220418	105	106.95	104	105.25	10468	105.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220418	268.85	279	260.65	268.3	32300	268.3	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220418	498.95	503.95	485.15	491.35	38342	491.35	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20220418	155.1	157.1	147.35	157.1	106	157.1	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20220418	1749.25	1766.65	1720.25	1756.3	17395	1756.3	up	up	correct
AIRAN.NSE	Airan Limited	20220418	21	21.75	20.3	20.55	264383	20.55	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20220418	1728.45	1749.9	1704.9	1734.4	63163	1734.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220418	369.6	394	360.1	383	232168	383	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220418	67.35	67.35	66.05	66.9	24316	66.9	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220418	2.35	2.4	2.2	2.3	2041667	2.3	down	up	incorrect
AKASH.NSE	Akash Infra	20220418	60.4	60.4	56.8	56.8	60167	56.8	down	up	incorrect
AKG.NSE	AKG Exim Limited	20220418	38	38.75	37.4	37.75	7020	37.75	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220418	405	405	391.55	394.3	10385	394.3	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220418	11.5	11.9	11.5	11.8	317314	11.8	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220418	1895.3	1904.8	1882.35	1887.3	4938	1887.3	down	down	correct
ALANKIT.NSE	Alankit Limited	20220418	15.5	15.5	14.1	14.8	980355	14.8	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20220418	590.35	619.9	590.35	613.4	11716	613.4	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220418	84.2	84.2	81.1	81.85	298391	81.85	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220418	686	689.75	659.6	673.15	11702	673.15	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20220418	104	105	99.45	104.45	46976	104.45	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220418	3390	3474.95	3390	3444.35	129373	3444.35	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220418	3131	3172.05	3100	3127.2	39106	3127.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220418	372	377.95	357.55	364.05	358927	364.05	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220418	526.95	526.95	501.2	510.05	15312	510.05	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220418	116.5	116.5	107.35	108.8	18309	108.8	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20220418	24.6	25.85	24.1	25.05	30113992	25.05	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220418	81.95	81.95	78.1	79.75	46166	79.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220418	347.25	359	344.55	350.3	34459	350.3	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220418	5.05	5.05	5.05	5.05	45410	5.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220418	567.75	571.95	558.8	568.45	316615	568.45	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20220418	3564.3	3600	3500	3588.05	41116	3588.05	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220418	2390.25	2537	2373.1	2496.25	55073	2496.25	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220418	369	379.65	360.5	363.4	10936057	363.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220418	56.5	58.35	55.45	56.8	73064	56.8	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220418	1038.8	1063	1020	1047.5	130478	1047.5	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220418	32.5	32.5	25.7	30.15	180856	30.15	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220418	909.9	954.6	884	935.25	113769	935.25	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220418	64.5	64.6	62.6	63	496528	63	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20220418	14.8	15	14.1	14.45	447909	14.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220418	358.8	375	342.25	364.35	222369	364.35	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220418	158	167.65	157.1	162.4	773304	162.4	up	down	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220418	26.2	27	25.4	26.2	1039834	26.2
ANIKINDS.NSE	Anik Industries Limited	20220418	30	31.05	29.8	30.4	16095	30.4	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220418	8.4	8.45	7.8	7.95	384557	7.95	down	down	correct
ANMOL.NSE	Anmol India Limited	20220418	212.9	214.5	209	211.2	13424	211.2	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220418	18.95	19.5	18	19.5	672670	19.5	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20220418	8.1	8.15	7.7	7.9	210001	7.9	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20220418	1.65	1.65	1.6	1.6	403140	1.6	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20220418	915	943.8	894.95	919.4	23395	919.4	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220418	870	870	851	856.2	58143	856.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220418	675	698.9	670.1	691.2	35744	691.2	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220418	296	296.65	291.05	292.85	12257	292.85	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220418	409.95	444	404.6	435.95	440634	435.95	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20220418	314.9	314.9	305	308.4	60044	308.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220418	1063.75	1063.75	1016	1039.05	446622	1039.05	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220418	770	777.95	765.6	775.15	108709	775.15	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220418	145.5	157.85	136	152.85	314482	152.85	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220418	4724.5	4744.45	4518	4554.5	579482	4554.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220418	600	628.65	575.5	620.15	785865	620.15	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20220418	193	194.45	188.9	190.1	2303227	190.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220418	820	820.95	800	805.4	787	805.4	down	down	correct
APTECHT.NSE	Aptech Limited	20220418	350	353.2	342.8	345.8	84113	345.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220418	334.45	341.95	324.15	326.3	161595	326.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220418	46.35	48.75	45.75	48.25	25945	48.25	up	up	correct
ARCHIES.NSE	Archies Limited	20220418	21.1	21.35	17.4	20.25	466259	20.25	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220418	43.35	45.6	43.35	43.35	4073	43.35
ARIES.NSE	Aries Agro Limited	20220418	164	164	158.25	160.8	66494	160.8	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220418	89	89	85.9	85.9	153904	85.9	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220418	154.9	163.1	153.5	161.6	56090	161.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220418	1200	1275	1190	1238.5	39929	1238.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220418	60.45	61.4	58.35	60.05	61437	60.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220418	115.1	128.45	115.1	125.45	18805	125.45	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20220418	32.45	32.45	31.2	31.75	617359	31.75	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220418	26.1	27.65	26.1	27.35	10735	27.35	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220418	44.7	44.8	43.35	44.45	91438	44.45	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220418	107	111	106.5	108.55	2107	108.55	up	up	correct
ARVIND.NSE	Arvind Limited	20220418	131.3	137.5	131.25	134.5	4446851	134.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220418	295	303.65	288.95	291.1	321684	291.1	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220418	216.2	219.95	213.2	217	47963	217	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220418	461	468.7	455.95	460.05	97416	460.05	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220418	322	340.3	318.5	332.3	142837	332.3	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220418	628	628	575.05	585.6	90284	585.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220418	495	500	477.6	481.05	35006	481.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220418	156.25	163.95	150	159.05	418740	159.05	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220418	154	154.6	149.2	150.85	28711	150.85	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220418	15.2	15.55	15	15.25	95587	15.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220418	90.6	90.6	88.15	88.75	803915	88.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220418	127.3	128.45	125.25	127.6	7283929	127.6	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220418	82.95	84.45	82.1	83.15	21223	83.15	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20220418	3056	3058	3013	3021.55	1032504	3021.55	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20220418	94.45	94.45	91.1	91.5	539581	91.5	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220418	188	192.25	182.35	188.2	12482	188.2	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220418	1826.6	1866.1	1802.05	1817.75	17566	1817.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220418	188.5	190.5	182.25	182.8	335438	182.8	down	down	correct
ASTRAL.NSE	Astral Limited	20220418	2127	2127	2048.05	2100.85	282084	2100.85	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220418	233.5	257	231.6	250.15	1105700	250.15	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220418	2820	2820	2731.8	2760.55	9491	2760.55	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220418	49.4	54.45	48.25	52.4	651878	52.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220418	871	888.5	855.2	862.35	3963	862.35	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220418	2482.5	2520.05	2322.7	2495	288489	2495	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220418	21.05	22.3	19.75	20.3	93769	20.3	down	down	correct
ATUL.NSE	Atul Ltd	20220418	9725	9840	9607.05	9772.55	28809	9772.55	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220418	188	188.75	184	187.45	92679	187.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220418	1390.05	1402.8	1364	1380.2	1501913	1380.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220418	348.7	348.7	334.7	340.85	37183	340.85	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220418	674	686	664	673.7	1051033	673.7	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20220418	76.95	76.95	72.8	75.75	9036	75.75	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20220418	1587.9	1589.95	1539	1548.2	8516	1548.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220418	80	82.6	76.55	77.8	793587	77.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220418	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220418	829.5	866.1	819	833.75	601895	833.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220418	493.45	493.45	474.45	478.8	237561	478.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220418	118	125.4	118	121.4	170121	121.4	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220418	276.7	286	271.2	283	162308	283	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20220418	780	801.65	776	798.85	11478317	798.85	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20220418	153	162.3	151.2	162.3	192337	162.3	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220418	183	186.8	180.21	181.93	10151	181.93	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220418	135.2	142.8	124.95	137.9	280828	137.9	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220418	133	133	127.3	130	1690	130	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220418	9.7	10.1	9.5	10.1	843882	10.1	up	up	correct
BAJAJ.NSE	AUTO	20220418	3690	3758.25	3645.25	3714.6	373718	3714.6	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220418	175	175.45	171.8	172.85	338912	172.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220418	1139	1146.05	1104.45	1116.8	126341	1116.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220418	16040	16040	15654.35	15827.25	281889	15827.25	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220418	17	17.6	16.65	17.3	10048053	17.3	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220418	5490.4	5497.9	5175	5204.4	148805	5204.4	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220418	7265.5	7375	7231.6	7261.45	758222	7261.45	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20220418	72.8	75.6	69.95	72.95	467122	72.95	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220418	3232	3285	3148	3222.75	76775	3222.75	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220418	447	447	409.25	429.15	7068	429.15	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220418	52	52	50.3	50.85	5965	50.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220418	2055	2100	2055	2084.25	327161	2084.25	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220418	1.45	1.45	1.45	1.45	400304	1.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220418	123.6	125.65	122.15	123.3	344564	123.3	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220418	112.05	116.45	112.05	113.85	23452	113.85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220418	477.85	494.7	473.2	491.25	4480960	491.25	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220418	91.85	94.9	91	92.05	34936	92.05	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220418	2666	2799	2659.9	2752.3	12434	2752.3	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20220418	144.75	144.75	140	141.85	40580	141.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220418	321.5	325.65	315	322.5	8544758	322.5	up	up	correct
BANG.NSE	Bang Overseas Limited	20220418	54.25	62	52.5	61.1	1352530	61.1	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20220418	82.85	83.95	81.55	83.45	6010	83.45	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220418	118.7	118.7	113.25	113.9	41375448	113.9	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220418	376.96	376.96	367.25	370.45	1171079	370.45	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220418	50.75	50.75	49.75	50.1	2064525	50.1	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220418	275	276.5	265.6	272.35	94180	272.35	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220418	1178.35	1195	1158.75	1177.55	66837	1177.55	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220418	6.7	6.75	6.4	6.4	14340	6.4	down	down	correct
BASF.NSE	BASF India Limited	20220418	2798.7	2798.7	2684.5	2715.15	24967	2715.15	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220418	87	87.5	83.2	86.25	448995	86.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220418	1945	1987.15	1912.5	1969.9	331329	1969.9	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220418	4890	4890	4800.05	4852.85	5804	4852.85	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220418	1750	1799	1712	1730.1	10878	1730.1	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220418	920.55	928.55	895.1	901.9	59896	901.9	down	down	correct
BCG.NSE	Brightcom Group Limited	20220418	94.1	94.1	90.95	90.95	844185	90.95	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220418	465.1	478	453	456.35	40179	456.35	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20220418	5.95	5.95	5.5	5.65	272653	5.65	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220418	730	884	720	855.3	9601131	855.3	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220418	16.1	16.9	16	16.6	30106	16.6	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220418	307.3	307.85	295.1	300.7	770044	300.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220418	87.9	90.5	82.2	90.5	89284	90.5	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220418	246	256.3	244.25	254.95	19355571	254.95	up	down	incorrect
BEML.NSE	BEML Limited	20220418	1849.85	1933	1831.65	1881.8	640863	1881.8	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220418	139	141.9	136.55	138.6	456830	138.6	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220418	710	722.15	708.7	718.95	295130	718.95	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220418	998	1007.55	962.9	985.35	38886	985.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220418	323.9	342.95	318.1	324.5	140458	324.5	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220418	399	424.2	392.8	407	2233887	407	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220418	4.05	4.05	3.8	4.05	38328	4.05
BGRENERGY.NSE	BGR Energy Systems Limited	20220418	88.1	88.1	85.2	86.35	177810	86.35	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220418	253.05	269.5	246.75	267	151802	267	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220418	51.4	51.5	48.25	48.85	36710	48.85	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220418	34.65	35.35	33.6	35.2	63251	35.2	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220418	7.4	7.4	6.9	7.15	248272	7.15	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220418	721.5	732.2	713.95	728.45	1084412	728.45	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220418	158	161.9	152.2	157.5	42809	157.5	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220418	13002	14233	13002	13355.9	13850	13355.9	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220418	78.1	86.9	76.55	84.15	226352	84.15	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220418	736.65	740.15	723.4	729.5	8950327	729.5	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220418	54.45	55.15	53.55	54.4	18237871	54.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220418	124	129.8	121	126.35	141762	126.35	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220418	290	290	270.15	280.8	4150	280.8	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220418	26	26.8	25.3	26.15	350234	26.15	up	down	incorrect
BIOCON.NSE	Biocon Limited	20220418	347.8	350.6	338.4	343.2	2986116	343.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220418	65	65.45	62.9	64.6	23575	64.6	down	down	correct
BIRET.NSE	RR	20220418	324	327.75	321.56	324.88	47517	324.88	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20220418	155.55	161	155.2	156.35	194131	156.35	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220418	1175.9	1175.9	1120	1125.75	113361	1125.75	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220418	68.7	68.7	66.5	67.45	129357	67.45	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220418	22	22.85	21.85	22.15	269093	22.15	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20220418	2.6	2.6	2.45	2.45	249850	2.45	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220418	33.8	33.85	32.3	32.3	98763	32.3	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220418	83.65	83.7	80.8	82.15	136615	82.15	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220418	27	27.3	25.85	25.85	355886	25.85	down	up	incorrect
BLS.NSE	BLS International Services Limited	20220418	331	336.95	323	329.6	868703	329.6	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220418	0.45	0.45	0.4	0.4	11626	0.4	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20220418	6509	6509.15	6400	6452.2	4643	6452.2	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220418	1147.9	1149.6	1120.05	1138.35	98611	1138.35	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220418	108.9	108.9	106.15	107.4	170984	107.4	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220418	100.95	102.4	99.8	101.4	2521325	101.4	up	up	correct
BOROLTD.NSE	Borosil Limited	20220418	360	373	354	357.5	212062	357.5	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220418	633	720	625	668.6	2956350	668.6	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20220418	14524.4	14600	14300	14573.2	10940	14573.2	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220418	379	379	371.05	371.75	2792673	371.75	down	up	incorrect
BPL.NSE	BPL Limited	20220418	80	80.45	76.95	78	174133	78	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220418	6.95	6.95	6.65	6.8	98858	6.8	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220418	488	527.7	485.6	489.4	211322	489.4	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220418	3345	3367.9	3306.05	3343.9	197878	3343.9	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220418	34.5	34.75	33.05	33.65	47057	33.65	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220418	90.6	93.45	90.05	92.2	19823	92.2	up	up	correct
BSE.NSE	BSE Limited	20220418	897	897	880	880.35	449621	880.35	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220418	427	435	406.6	431.85	3614	431.85	up	up	correct
BSL.NSE	BSL Limited	20220418	141.4	152.65	141.4	152.65	141441	152.65	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220418	48.38	48.99	48.12	48.58	26377	48.58	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220418	19.48	19.48	19.02	19.14	122915	19.14	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20220418	445	445	422.6	425	4784745	425	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20220418	7.05	7.05	6.8	6.85	310356	6.85	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220418	1406	1410	1384.35	1409.05	16123	1409.05	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220418	25.4	25.8	24.1	24.5	7176	24.5	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220418	49.85	49.9	47.8	48.45	112237	48.45	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220418	364.8	367	358.7	364.9	720886	364.9	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220418	36.5	36.5	35.8	36.1	26504	36.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220418	134	140.5	133.55	134.5	232366	134.5	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220418	2550	2609.4	2530	2571.1	213735	2571.1	up	up	correct
CANBK.NSE	Canara Bank	20220418	240	240	230.95	234.3	9131944	234.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20220418	5.2	5.25	5.2	5.25	46571	5.25	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220418	628.8	633.6	611.45	626.25	362704	626.25	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220418	1200	1224.9	1180	1205	35288	1205	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220418	130	130.35	125.35	127	131001	127	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220418	769	830	750.5	784.4	321626	784.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220418	135	137.95	126.55	128.85	38283	128.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220418	774	779.4	759.3	765.5	66634	765.5	down	up	incorrect
CAREERP.NSE	Career Point Limited	20220418	123.8	129	123.5	127.8	43184	127.8	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20220418	553	560.05	552.2	554.95	51869	554.95	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220418	618	632.85	601.55	626.8	214228	626.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220418	105.8	105.8	104.35	104.55	824535	104.55	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220418	2.9	2.9	2.8	2.9	478031	2.9
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220418	8.4	9.2	8.2	8.7	175054	8.7	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220418	411.9	412.7	402	403.15	230832	403.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220418	1430	1445	1412	1429.35	365895	1429.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20220418	1100.6	1121.7	1080.6	1087.35	183373	1087.35	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220418	50.05	53.4	49.35	51.25	197787	51.25	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220418	18.05	18.35	16.25	16.65	192656	16.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220418	645.75	659.9	632.3	636.45	92392	636.45	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20220418	11.9	12	11.3	11.85	197747	11.85	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220418	19.7	19.7	19.3	19.35	1465134	19.35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220418	27.8	28.05	27.5	27.8	258215	27.8
CENTUM.NSE	Centum Electronics Limited	20220418	495	505	478	496.7	23952	496.7	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220418	663.5	689	657.05	666.55	194305	666.55	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220418	899	902.5	873	889.3	229422	889.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220418	4680	4718.4	4425.55	4455.85	18734	4455.85	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220418	76.7	76.7	73.05	73.7	101691	73.7	down	down	correct
CESC.NSE	CESC Limited	20220418	84.25	87.85	82.9	86.05	4693494	86.05	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220418	641.8	752	635.4	736.95	1718357	736.95	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220418	200.35	201.9	196.5	198.85	1344537	198.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220418	307.95	307.95	299	300.9	159445	300.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220418	475	509	472	507	6198407	507	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220418	191.55	193	188.6	190.25	6628	190.25	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220418	315.05	326.55	312.8	322.45	118022	322.45	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220418	218.05	235	218.05	233.55	11867	233.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220418	640.8	651.85	632	637.45	125451	637.45	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220418	174	184.2	171.5	181.5	1933884	181.5	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220418	727.4	729.9	711.3	724.85	1585086	724.85	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220418	652.05	658.05	639.4	644.15	237303	644.15	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220418	469.5	469.5	439.4	452.2	136148	452.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20220418	122.7	134.95	117	134.95	280263	134.95	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220418	14.1	15.15	13.8	15.15	286115	15.15	up	up	correct
CIPLA.NSE	Cipla Limited	20220418	1016.6	1035	1010.1	1027.85	2092141	1027.85	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20220418	1940	1940	1909.45	1932	50486	1932	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220418	136.8	149.4	133	149.1	325686	149.1	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220418	510	526	505.05	516.15	41681	516.15	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220418	119.5	121.4	115.65	117.9	137982	117.9	down	up	incorrect
CMICABLES.NSE	CMI Limited	20220418	36.45	36.45	35	35.1	25134	35.1	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20220418	186.6	190.9	184.6	189.45	13052104	189.45	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220418	342.85	357.9	335.1	353.3	918489	353.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220418	54.8	54.8	53.7	54.15	1345043	54.15	down	down	correct
COFORGE.NSE	Coforge Limited	20220418	4072	4119.85	3995	4071.75	412152	4071.75	down	up	incorrect
COLPAL.NSE	Colgate	20220418	1509.85	1549	1509.85	1544.4	208338	1544.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220418	32.5	33	32.25	32.55	171852	32.55	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220418	24.35	24.35	23.15	23.5	65625	23.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220418	671	676.6	661.45	673.35	642798	673.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220418	65.5	66	64	64.6	508957	64.6	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220418	160	160	152	153.75	23911	153.75	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220418	444	494	436.7	473.2	455565	473.2	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220418	45.45	45.45	42.25	43.1	111168	43.1	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220418	64.3	64.95	62.25	62.95	33708	62.95	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220418	840.65	862.25	832.15	856	737870	856	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220418	1969	1982	1920	1937.85	49116	1937.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220418	6.35	6.35	5.8	5.95	93746	5.95	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220418	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220418	36	37.21	35.86	37.15	7444819	37.15	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220418	2342.1	2365.15	2293	2322.05	7094	2322.05	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220418	669.9	669.9	650.25	653.75	14186	653.75	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220418	4.55	4.55	4.35	4.55	850	4.55
CREDITACC.NSE	CreditAccess Grameen Limited	20220418	1028.5	1065.7	1011	1034.7	629890	1034.7	up	up	correct
CREST.NSE	Crest Ventures Limited	20220418	206.9	206.9	192.55	194.7	10072	194.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20220418	3345	3360	3180	3190.1	50366	3190.1	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220418	378.85	384.6	369.05	377.15	1655533	377.15	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20220418	222.1	222.1	217.7	219	158877	219	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220418	72	74	66.35	68.3	55963	68.3	down	up	incorrect
CUB.NSE	City Union Bank Limited	20220418	139.75	139.75	136.1	136.6	598170	136.6	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220418	31.75	32.5	28.85	29.5	71902	29.5	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220418	1071	1086.45	1060.65	1080.8	415943	1080.8	up	down	incorrect
CUPID.NSE	Cupid Limited	20220418	259	287.85	255	274.45	752578	274.45	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220418	26.4	29.05	26.35	28.45	42666	28.45	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220418	172.3	174.25	169.65	172.4	77447	172.4	up	up	correct
CYIENT.NSE	Cyient Limited	20220418	867	867.95	831.4	836.3	147807	836.3	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220418	91.7	92.7	88	89.3	4871106	89.3	down	down	correct
DABUR.NSE	Dabur India Limited	20220418	550	563.85	549.15	562.7	1332556	562.7	up	up	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220418	1.25	1.25	1.25	1.25	33650	1.25
DALBHARAT.NSE	Dalmia Bharat Limited	20220418	1634	1634	1590.35	1601.8	109683	1601.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220418	529.5	552.4	520.5	539.45	390140	539.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220418	72	73.35	68.65	70.1	97671	70.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220418	305.5	311.75	305	308.55	56733	308.55	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220418	303.05	309.45	296.85	304.05	118509	304.05	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220418	89.5	99.6	89	97.7	1299112	97.7	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20220418	290	292.5	282.4	284.5	533002	284.5	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220418	102	102	98	98.95	171726	98.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220418	26.7	28	26.7	27.2	5684	27.2	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220418	181	181.5	176.3	178.3	222531	178.3	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220418	84.45	84.45	81.1	82.6	489431	82.6	down	down	correct
DCM.NSE	DCM Limited	20220418	93.5	93.55	90.9	91.65	52929	91.65	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220418	2.8	2.85	2.7	2.8	13256	2.8
DCMNVL.NSE	DCM Nouvelle Limited	20220418	281.75	289.8	275.15	278.2	108644	278.2	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20220418	1108	1178.95	1100	1151.85	122842	1151.85	up	up	correct
DCW.NSE	DCW Limited	20220418	43.95	44.3	42.45	42.95	539965	42.95	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220418	599	614.5	585.05	602.35	48570	602.35	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220418	680	710.3	676.5	710.3	1308875	710.3	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220418	2288.5	2288.5	2228	2269.1	707742	2269.1	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220418	74.8	74.8	71.7	74.8	150509	74.8
DEEPINDS.NSE	Deep Industries Limited	20220418	266.9	268.75	258.3	260.6	129006	260.6	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220418	596.95	596.95	560.55	569.85	2522	569.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220418	304.85	311.4	301.3	303.9	2946931	303.9	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220418	99.1	109	99.1	109	76756	109	up	up	correct
DEN.NSE	DEN Networks Limited	20220418	42.7	45.3	42.05	44.75	4461981	44.75	up	up	correct
DENORA.NSE	De Nora India Limited	20220418	508	510	479.45	503.35	10415	503.35	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220418	171	171.45	166.1	167.55	1293922	167.55	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220418	268.95	271.2	261.95	264.85	40294	264.85	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220418	15.45	16.3	15.05	15.85	2167	15.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220418	533	553.9	528.6	540.5	406359	540.5	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220418	13.8	13.85	13.5	13.55	251043	13.55	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20220418	65.2	65.85	64	64.65	1461789	64.65	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220418	779.7	797.2	750.05	757.85	98120	757.85	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220418	20.1	20.35	19	19.95	126380	19.95	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220418	744.9	756.35	736.85	752.1	1422	752.1	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220418	743	750	730	743.3	13402	743.3	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220418	1.65	1.65	1.55	1.65	51979	1.65
DICIND.NSE	DIC India Limited	20220418	378.8	387.9	371.05	383.2	2075	383.2	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220418	37.8	37.8	33.6	35.1	135073	35.1	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220418	17.25	17.45	16.6	16.7	4227548	16.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220418	4490	4568.2	4450.25	4524.9	439474	4524.9	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220418	4400	4400	4285.2	4308.9	205431	4308.9	down	down	correct
DLF.NSE	DLF Limited	20220418	385.85	390.6	379.25	388.85	4551203	388.85	up	up	correct
DLINKINDIA.NSE	D	20220418	148	150.3	145.45	146.8	191138	146.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220418	4065	4079	4009	4056	193904	4056	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220418	2.95	3.05	2.85	2.85	144709	2.85	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20220418	495.05	511.65	495.05	506.3	45192	506.3	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220418	600	609.8	585.05	588.2	104144	588.2	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20220418	60.55	63.1	60.55	63.1	72560	63.1	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220418	395	409.95	391.35	399.3	29072	399.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220418	14.9	14.9	14.4	14.5	115681	14.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220418	351.35	367.95	347	354.05	24579	354.05	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220418	40.05	41.2	40.05	41.2	4112	41.2	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20220418	350.1	363.15	345.95	354.5	95643	354.5	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220418	4275	4318.45	4230.7	4284.95	339676	4284.95	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220418	330	354.45	318.2	354.45	625800	354.45	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220418	309	315	293.5	312.95	40798	312.95	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20220418	29	29.5	25.55	27.65	661669	27.65	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220418	256.65	257.85	247.45	250.75	27237	250.75	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220418	133	138.9	131.5	136.2	3385434	136.2	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220418	2440	2523.45	2440	2474.6	6400	2474.6	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220418	674	682.1	645.2	650.1	85752	650.1	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220418	403	403	387.5	389.65	1332440	389.65	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220418	7.2	7.3	6.9	6.95	137692	6.95	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220418	3.5	3.5	3.2	3.3	24088	3.3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220418	3950	3950	3950	3950	3	3950
EBBETF0423.NSE	Edelweiss Amc Ltd	20220418	1175	1179.9	1172	1179.37	5857	1179.37	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220418	1214	1214	1186.1	1194.02	24004	1194.02	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220418	2393	2393.4	2350	2368.25	41174	2368.25	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220418	61	61.45	59.55	60	1103805	60	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220418	5.1	5.15	4.75	4.9	89787	4.9	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220418	2480	2531.1	2456.15	2511	322926	2511	up	up	correct
EIDPARRY.NSE	E.I.D.	20220418	500	528.1	492.6	514	736678	514	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220418	483.7	484	465.55	469.15	34011	469.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20220418	164.9	164.9	160	161.1	312235	161.1	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220418	369	385	356.6	381.5	13498	381.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220418	223.5	225	215.25	218.8	237177	218.8	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220418	187.85	199.8	183.5	194.15	1240460	194.15	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220418	42.95	42.95	41.4	42	1820702	42	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220418	126.9	130	120.55	126.5	41421	126.5	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20220418	311.8	324.8	308	320.5	417031	320.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220418	37.8	37.8	36.55	37.15	25950	37.15	down	down	correct
EMAMILTD.NSE	Emami Limited	20220418	465.55	474.55	465	469.25	158491	469.25	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220418	184.75	197.7	180.75	190.9	636472	190.9	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20220418	73.05	75.2	71.65	72.55	31452	72.55	down	down	correct
EMCO.NSE	EMCO Limited	20220418	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220418	121.5	121.5	115.1	115.95	53590	115.95	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220418	108.5	111	106.55	110.3	26136	110.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220418	1145	1170	1135	1153.1	96687	1153.1	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220418	22.4	22.4	20.9	21.1	93596	21.1	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220418	66.9	67.45	66.35	66.8	455010	66.8	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220418	204	206.9	201.05	204.6	91211	204.6	up	up	correct
EPL.NSE	EPL Limited	20220418	183.4	183.95	172.5	174.15	383480	174.15	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220418	117.05	119	115.05	117.8	647943	117.8	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220418	56.75	57	54.15	55.15	419051	55.15	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220418	706.95	716.4	698.5	710.1	56056	710.1	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20220418	33.8	33.8	32.25	32.8	559640	32.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220418	3200	3289.85	3179.1	3271.85	5323	3271.85	up	up	correct
ESCORTS.NSE	Escorts Limited	20220418	1533	1555.95	1510.15	1547	719024	1547	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220418	9.2	9.2	8.55	8.8	243953	8.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20220418	171.5	183.4	170	178.2	1179844	178.2	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220418	316.7	324	316.7	320.4	403947	320.4	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220418	660.75	661.3	645	647.75	19486	647.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220418	8.6	8.6	8.6	8.6	53425	8.6
EXCELINDUS.NSE	Excel Industries Limited	20220418	1451	1549	1440	1511.2	47636	1511.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220418	156.95	156.95	153.45	154.95	1526215	154.95	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220418	1589.45	1589.45	1461.7	1482.4	25904	1482.4	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220418	120.75	122.95	112.05	115.55	118601	115.55	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220418	135.75	141.45	132.2	138.65	684805	138.65	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220418	1656	1700	1655	1687.9	9412	1687.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220418	205	217.5	202.45	215.4	1935547	215.4	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220418	4.7	4.7	4.55	4.6	9317186	4.6	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220418	3.95	3.95	3.8	3.8	7077534	3.8	down	down	correct
FDC.NSE	FDC Limited	20220418	286	286	281.05	285.15	162979	285.15	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20220418	98.7	98.7	96.15	96.95	9523135	96.95	down	down	correct
FEL.NSE	Future Enterprises Limited	20220418	6.2	6.45	6.1	6.4	1884525	6.4	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20220418	14.45	14.45	13.2	13.7	148977	13.7	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20220418	964.5	970	922.05	933.65	40949	933.65	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20220418	129	129	122.5	123.75	979291	123.75	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220418	416	417.8	411.3	413.9	248757	413.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220418	4293.8	4409.95	4206.5	4353.9	25081	4353.9	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20220418	164.8	164.8	159.65	161.05	382995	161.05	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220418	34	35.55	32.25	35	130662	35	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220418	36.2	40.45	34.1	39.3	898012	39.3	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220418	2917.6	2978	2836	2869.2	13719	2869.2	down	down	correct
FMGOETZE.NSE	Federal	20220418	271.5	274.75	270.25	272.05	49103	272.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220418	8.55	8.6	8.15	8.3	507973	8.3	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20220418	1120.1	1128	1092.75	1102.65	16648	1102.65	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220418	270	280.85	268.75	272.15	1393597	272.15	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20220418	1499	1580	1458.1	1542.15	12884	1542.15	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220418	29.2	29.25	28.4	28.9	3400904	28.9	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220418	45.7	49	45.05	48.35	126210	48.35	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220418	131.25	131.25	125.6	127.45	3333800	127.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220418	120.6	121.25	118.9	120.3	209149	120.3	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220418	317.5	338.9	311	333.85	2468042	333.85	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220418	167.15	170.8	167	167.95	16318964	167.95	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220418	5.15	5.2	5.15	5.15	268091	5.15
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220418	2966.55	3036.15	2903.7	2954.35	20418	2954.35	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220418	71.5	72.15	67.7	71.45	99267	71.45	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220418	53.95	54.35	52.2	52.95	24608	52.95	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220418	414	439.75	414	424.5	24360	424.5	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220418	728.45	748	711.15	736.2	102286	736.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220418	122.9	122.9	116.05	119.05	334066	119.05	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220418	272.05	295.9	269	289.15	383449	289.15	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220418	7.8	8	7.45	7.7	579679	7.7	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220418	136.3	149	136.3	145.95	16925	145.95	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220418	1.2	1.2	1.2	1.2	2221	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20220418	3200	3240	3150	3204.9	30608	3204.9	up	down	incorrect
GATI.NSE	Gati Limited	20220418	173	174.45	169.1	170.15	434084	170.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220418	0.95	0.95	0.95	0.95	4220	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20220418	24.45	24.45	23.5	23.85	329116	23.85	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220418	161.25	164.5	155.95	160.4	18183	160.4	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220418	68.3	68.3	67.25	67.75	24050	67.75	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220418	37.4	37.4	34.1	35.7	48543	35.7	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220418	608.65	608.65	575.5	590.3	13599	590.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220418	18.9	20.95	18.35	20.7	2867930	20.7	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220418	87.2	103.8	85.35	99.7	14005833	99.7	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220418	69.5	69.5	66.9	67.5	371566	67.5	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20220418	162.15	166.9	161	163.15	159680	163.15	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220418	361.6	375.9	358	371	307527	371	up	up	correct
GET&D.NSE	GE T&D India Limited	20220418	107.5	111	105	110.45	97265	110.45	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220418	77.2	79	74.95	76.65	211505	76.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220418	3.8	3.8	3.8	3.8	0	3.8
GHCL.NSE	GHCL Limited	20220418	575	601	567.7	592.1	998867	592.1	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220418	148	150.3	144	146.55	124496	146.55	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220418	121.15	122.3	120.3	121.2	179938	121.2	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220418	91	91.35	86	90.2	16140	90.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220418	5198.95	5216.5	5087	5112.55	3171	5112.55	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220418	55.75	57.4	53	54.45	2010232	54.45	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220418	92.8	102.25	90.75	100.95	7175349	100.95	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220418	3.9	3.9	3.9	3.9	2000	3.9
GKWLIMITED.NSE	GKW Limited	20220418	653	699	650.05	671.65	8560	671.65	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220418	3180	3249	3163.65	3200.05	153517	3200.05	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220418	1625	1662.55	1612.05	1629.25	20032	1629.25	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220418	477.8	478.55	466.1	467.95	561005	467.95	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220418	4.1	4.5	4.1	4.1	57068	4.1
GLOBAL.NSE	Global Education Limited	20220418	76	76	70.75	71.95	8016	71.95	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220418	58.95	59.05	55.1	57.3	12766	57.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220418	8.95	8.95	8.65	8.75	1160090	8.75	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220418	1445	1454	1394	1412.2	247531	1412.2	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220418	490	497.85	486	488.45	63730	488.45	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220418	674.65	674.9	650.65	652.6	47895	652.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220418	206.4	206.4	193.25	195.1	3307953	195.1	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220418	4902	4946	4815.05	4858.5	12685	4858.5	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220418	38.95	38.95	37.9	38.6	6329602	38.6	down	down	correct
GNA.NSE	G N A Axles Limited	20220418	564.6	573.3	555	564.05	52424	564.05	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220418	861.85	892	849.2	887.8	2481666	887.8	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220418	549.2	574.45	530	564.8	151444	564.8	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20220418	308	315.15	297.65	309.7	30041	309.7	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220418	1299.95	1359.8	1271.2	1286.5	483247	1286.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220418	25.35	26.75	25.15	26.7	2282971	26.7	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20220418	504.85	504.85	493	494.8	110312	494.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220418	786.35	806.55	780.6	796.35	1581680	796.35	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220418	500.55	500.55	488.25	493.05	107540	493.05	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220418	1590	1609.15	1550.3	1604.85	412593	1604.85	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220418	3.05	3.1	2.95	3	506765	3	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220418	381.1	393.3	376.1	380.4	461281	380.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220418	39.65	40.25	38.4	38.7	151243	38.7	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220418	92	92.7	86.75	91.3	81886	91.3	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220418	45.8	46.29	45.8	46.19	7062605	46.19	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220418	116.45	116.45	111.05	112.7	23366	112.7	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220418	155.95	155.95	151.05	152.1	193035	152.1	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220418	45.3	46.15	45.3	46	216186	46	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20220418	74.95	74.95	71	72.85	65870	72.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220418	318.9	331.85	314.5	321.85	37092	321.85	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220418	906	919.9	900.55	911.9	11048	911.9	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220418	478.9	484.75	468.1	477.05	497391	477.05	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20220418	90.7	91.45	88.2	90.7	570926	90.7
GPTINFRA.NSE	GPT Infraprojects Limited	20220418	82	83.5	78.65	80.75	102630	80.75	down	down	correct
GRANULES.NSE	Granules India Limited	20220418	299.8	299.8	293.15	297.8	608648	297.8	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220418	549	549	527.05	530.7	766840	530.7	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220418	1761	1767.3	1725.1	1741.3	464736	1741.3	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220418	60.85	60.9	57.45	58.65	270285	58.65	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220418	306.5	312	295	307.3	134314	307.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220418	197.9	200.3	194.4	196.5	2258916	196.5	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220418	394.95	415	381.9	396.8	266699	396.8	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220418	562	585	550	580.2	387601	580.2	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220418	215.85	215.85	210.5	211.75	192263	211.75	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20220418	12.5	12.5	12	12.1	4157685	12.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220418	1803	1817.55	1731.65	1738.9	66958	1738.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220418	1525	1812.8	1485.15	1592.8	259816	1592.8	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20220418	1058.9	1076.35	1034.05	1049.2	384	1049.2	down	down	correct
GRPLTD.NSE	GRP Limited	20220418	1432.05	1498	1420.85	1477.6	1316	1477.6	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220418	297.5	316.65	288.75	304.65	3142567	304.65	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220418	47.5	47.5	45.5	45.8	136548	45.8	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220418	173.4	178	158.6	175.85	4928203	175.85	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220418	276.25	281	271	274	1991115	274	down	down	correct
GSS.NSE	GSS Infotech Limited	20220418	130.05	132.9	125	131.25	36545	131.25	up	down	incorrect
GTL.NSE	GTL Limited	20220418	11.65	12.15	11.3	11.6	3646177	11.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220418	1.6	1.6	1.55	1.55	76774806	1.55	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220418	200	202.05	195	196.4	105991	196.4	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220418	264.5	264.5	255.1	257.05	248731	257.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220418	895	908.95	879.4	902.45	410155	902.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220418	210.45	213.95	209	211.25	1518	211.25	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220418	532.95	536.15	524.4	529.75	882694	529.75	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220418	38.9	38.9	36.25	38.25	1773	38.25	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220418	454.05	454.05	442.05	446.05	26339	446.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220418	50.6	51.75	48.75	50	130989	50	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220418	358.55	365.15	345	354.55	89423	354.55	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220418	1669.9	1754.15	1660	1737.95	2026167	1737.95	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220418	1065	1071	1048	1058	331068	1058	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220418	166.5	175.85	164.45	172.45	105204	172.45	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220418	19.4	19.8	19	19.5	6623923	19.5	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220418	1036.15	1133	1036.15	1074.3	483828	1074.3	up	up	correct
HAVELLS.NSE	Havells India Limited	20220418	1268.95	1297.9	1260.7	1279.8	1154240	1279.8	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220418	2.9	3.05	2.9	2.95	74928	2.95	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20220418	367.45	373.98	365.55	368.83	3688	368.83	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220418	64.9	65.2	63.15	64.75	1656060	64.75	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220418	52.15	54.7	49.85	53.7	17367	53.7	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220418	17.25	17.85	16.7	16.8	9852898	16.8	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220418	303.95	304.9	290.1	293.2	132579	293.2	down	down	correct
HCL.NSE	INSYS	20220418	19.5	19.6	19	19.1	291598	19.1	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220418	1110	1112.75	1084.6	1101.75	4391701	1101.75	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220418	2318.6	2322	2257.05	2263.5	9158650	2263.5	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220418	2153	2224.55	2152.7	2183.7	314551	2183.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220418	1418.85	1431.65	1390.05	1395.45	22810188	1395.45	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220418	560.5	576.85	555.25	574.3	5765896	574.3	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220418	47.06	49.7	47.06	47.35	366207	47.35	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220418	187	188	183.03	184.49	41912	184.49	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220418	629.9	633.98	611.1	617	13346	617	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20220418	7.7	7.7	7	7.4	1337741	7.4	down	down	correct
HEG.NSE	HEG Limited	20220418	1328.65	1330	1285.1	1291.45	191789	1291.45	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220418	204.9	204.9	200.6	202.5	111092	202.5	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220418	122	124.6	119.9	120.85	600934	120.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220418	631.15	631.15	617	622.7	70638	622.7	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220418	153.7	161	150.05	154.4	110999	154.4	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220418	330.3	337.5	321.6	324.6	98074	324.6	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220418	2269.9	2294.95	2249.15	2285.4	422209	2285.4	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220418	2700	2726.4	2641.55	2704.05	12500	2704.05	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220418	220	226.15	215.95	222.15	255184	222.15	up	up	correct
HFCL.NSE	HFCL Limited	20220418	79.95	79.95	78.25	78.6	10006291	78.6	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220418	629	633.75	610.5	615	73276	615	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220418	1090	1099.9	1080	1091.2	39277	1091.2	up	up	correct
HIKAL.NSE	Hikal Limited	20220418	430.25	433	418.25	422.75	119338	422.75	down	down	correct
HIL.NSE	HIL Limited	20220418	3900	4040.05	3900	4023.35	11775	4023.35	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20220418	41.5	43.2	39.1	43.2	153158	43.2	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220418	160	174	160	164.4	1761378	164.4	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220418	544.95	555.65	537.4	545.35	7550655	545.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220418	329	329	296.85	299.65	17898	299.65	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220418	71	71	69.5	70.15	8811	70.15	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220418	122	122	119.05	121.15	2214700	121.15	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220418	12.75	12.8	12.25	12.35	204879	12.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220418	16.25	16.35	15.7	15.85	83398	15.85	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220418	199.75	201.7	195.4	196.1	561889	196.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220418	290	291.7	282	283.35	2686938	283.35	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220418	2148	2182.9	2135.05	2177.65	1828131	2177.65	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220418	351.65	351.65	343	344.05	543920	344.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220418	203.35	205.15	186.1	199.3	9163	199.3	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20220418	134	134	129.95	131.1	11975	131.1	down	down	correct
HITECH.NSE	Hi	20220418	557	591.1	545	585.45	28407	585.45	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220418	284.2	284.2	261.3	280.5	12399	280.5	down	down	correct
HITECHGEAR.NSE	The Hi	20220418	231	231	220.15	223.5	10337	223.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220418	5524	5677.45	5474.7	5612	6307	5612	up	up	correct
HLVLTD.NSE	HLV Limited	20220418	11.3	11.4	10.9	11	318515	11	down	down	correct
HMT.NSE	HMT Limited	20220418	28	29.2	27.75	27.85	13350	27.85	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220418	71	71	69.05	70.35	62800	70.35	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220418	1898	1898	1861.4	1883.5	4099	1883.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220418	305.12	317	305.12	315.56	3164	315.56	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220418	735.4	750.95	719.2	736.65	46646	736.65	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220418	40050	40967	39515.2	40422.6	2867	40422.6	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220418	1275.05	1289.95	1240.6	1251.35	6770	1251.35	down	up	incorrect
HOVS.NSE	HOV Services Limited	20220418	62.45	63.95	58.1	59.1	28042	59.1	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20220418	72.9	74.5	70.8	72.7	319276	72.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220418	78.7	78.7	75.2	76.5	7452201	76.5	down	down	correct
HSIL.NSE	HSIL Limited	20220418	315	337.45	310	333.65	471335	333.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220418	32	32.75	31.95	32.45	520773	32.45	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220418	54.85	54.85	53	54.85	527636	54.85
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220418	36	36.2	35.45	35.85	1043734	35.85	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220418	181	187	177	181.65	321103	180.63	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220418	104.3	105	102	102.4	13952240	102.4	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220418	164.35	164.75	159.3	161.85	6964142	161.85	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220418	43.75	43.75	40.5	42	3197	42	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220418	104	105.8	101	104.1	29653	104.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220418	25.24	25.24	24.5	24.76	132541	24.76	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220418	173	173	168.35	171.72	31356	171.72	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220418	51.48	52.25	50.95	51.62	340674	51.62	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220418	751	762.9	749.2	757.8	17651530	757.8	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220418	400	400	358.3	366.34	10619	366.34	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220418	186.38	186.38	182.03	183.78	13490	183.78	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220418	1351.6	1374.8	1346	1357.3	217047	1357.3	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220418	47.49	47.49	47.01	47.26	189285	47.26	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220418	999.98	1000.8	999.98	999.99	61963	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220418	139.65	139.65	135.8	136.96	238269	136.96	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220418	116.99	116.99	114.85	115.59	31215	115.59	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220418	193.99	193.99	189.31	190.41	24643	190.41	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220418	187.35	188.34	181.11	185.21	366372	185.21	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220418	97.99	97.99	89.1	96.44	50044	96.44	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220418	44.25	44.99	38.8	44.38	74594	44.38	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220418	544	568.9	532.8	542.15	6331274	542.15	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220418	639.98	639.98	620.3	624.18	11204	624.18	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220418	177	184.9	175.05	181.2	524874	181.2	up	up	correct
ICRA.NSE	ICRA Limited	20220418	4444	4444	4190	4206.6	3557	4206.6	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20220418	47.45	48	46.35	47.05	6244537	47.05	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220418	10.3	10.35	10	10.1	124221099	10.1	down	down	correct
IDFC.NSE	IDFC Limited	20220418	61	61.1	60.1	60.6	6982495	59.6	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220418	41.3	41.3	40.25	40.8	22837815	40.8	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220418	170.56	195.7	170.56	181.08	941	181.08	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220418	234.55	234.55	226.65	231	4702035	231	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20220418	678.45	680	652	658.35	11048	658.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220418	960	966.9	935.2	941.35	9725	941.35	down	down	correct
IFCI.NSE	IFCI Limited	20220418	12.3	12.35	11.95	12.1	3532579	12.1	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220418	304.1	309.55	300.05	307.45	35656	307.45	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220418	383	386.95	370.05	371.9	58666	371.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220418	390.85	396.95	384.6	393.65	4722855	393.65	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20220418	758.6	804.5	749	799	169624	799	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220418	368	378.85	362.85	370.75	3216436	370.75	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220418	101	101	98.4	99.3	426748	99.3	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20220418	1762	1805.95	1736	1766.8	26874	1766.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220418	113.45	125.35	113.45	125.35	43093	125.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220418	17.85	17.85	17.85	17.85	20621	17.85
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220418	5.7	5.7	5.4	5.55	59486	5.55	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220418	16.8	17.05	16.15	17.05	627777	17.05	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220418	474.25	476.7	458.3	461.25	108382	461.25	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220418	770	789.9	770	784.75	1556	784.75	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220418	2.9	2.9	2.9	2.9	9075	2.9
INCREDIBLE.NSE	Incredible Industries Limited	20220418	25.2	25.2	23.4	23.75	15402	23.75	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220418	24.2	26.65	24.2	26.05	176395	26.05	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220418	249.9	251.7	244.75	246.5	6370134	246.5	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220418	223.45	225.95	215.4	216.85	2855244	216.85	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220418	1040	1060	1027.55	1038.15	77508	1038.15	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220418	4849.9	4900	4750	4856.15	85896	4856.15	up	up	correct
INDIANB.NSE	Indian Bank	20220418	165	165.35	161.4	163.4	1168659	163.4	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220418	282.05	284.7	278.05	278.4	3825	278.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220418	195	196	192.65	193.8	18369	193.8	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20220418	1885	1892.45	1830.25	1884.9	570705	1884.9	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220418	1622	1651	1577.25	1633.15	46259	1633.15	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20220418	16.9	19	15.8	17.95	588924	17.95	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220418	468	470.85	458	462.6	11771	462.6	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220418	384.25	394.3	381.4	383.9	41108	383.9	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220418	80.3	83.6	77.55	78.35	1531372	78.35	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220418	5.35	5.35	5.3	5.35	409622	5.35
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220418	230	231.7	226.5	227.5	33402	227.5	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220418	231	231.4	223.05	224.6	7585	224.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220418	379.9	379.9	357	371.35	13566	371.35	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220418	18.2	18.2	17.35	17.6	383126	17.6	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220418	66.9	68.45	65.8	67.4	91563	67.4	up	down	incorrect
INDSWFTLAB.NSE	Ind	20220418	71.5	71.5	69.4	69.85	64515	69.85	down	down	correct
INDSWFTLTD.NSE	Ind	20220418	12.6	12.6	11.6	11.85	30302	11.85	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220418	61	63.05	59.2	59.75	340558	59.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220418	972	983	966.1	977.45	1575552	977.45	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220418	216.3	218	212.6	216.85	2288590	216.85	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220418	1065.05	1088	1061.3	1074.65	16207	1074.65	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220418	19.8	19.8	19.4	19.45	1442692	19.45	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220418	790.4	799.1	759	766.6	22445	766.6	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220418	4.8	4.9	4.75	4.8	3283	4.8
INFRABEES.NSE	Nippon Mutual Funds	20220418	531.8	536.99	525.41	533.82	1633	533.82	up	up	correct
INFY.NSE	Infosys Limited	20220418	1605.5	1650	1590	1621.4	30523965	1621.4	up	down	incorrect
INGERRAND.NSE	Ingersoll	20220418	1638.5	1679	1618.1	1633.8	20713	1633.8	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220418	516	516.1	495.55	501.05	945089	501.05	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20220418	116.75	126.4	116.5	123.3	3246740	123.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220418	645	694.8	642.05	683.25	77400	683.25	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220418	56.4	56.4	53.6	53.75	4413	53.75	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20220418	1.85	1.85	1.85	1.85	174	1.85
INTELLECT.NSE	Intellect Design Arena Limited	20220418	895	895.7	865.85	880.6	600564	880.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220418	84.7	86.25	82.05	83.25	77185	83.25	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220418	3.65	3.7	3.6	3.6	4499385	3.6	down	down	correct
IOB.NSE	Indian Overseas Bank	20220418	18.8	18.85	18.55	18.7	1258652	18.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20220418	127.7	128.5	126.5	128.1	11647900	128.1	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220418	471	480	464.8	466.95	252890	466.95	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220418	1042	1047.45	1010	1023.05	256774	1023.05	down	up	incorrect
IPL.NSE	India Pesticides Limited	20220418	310	316	300	301.85	317747	301.85	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220418	243	249.9	241.8	245.8	720814	245.8	up	up	correct
IRCON.NSE	Ircon International Limited	20220418	42.85	43.15	42.25	42.45	928510	42.45	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220418	778	778	757.3	767.2	2339997	767.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220418	22.25	22.3	21.9	22	4439796	22	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220418	205.5	235.9	205.5	218.7	57481	218.7	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220418	633.8	635.3	624	627.2	588491	627.2	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220418	185	193.6	182.1	186.35	25888	186.35	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220418	547.6	569.75	539.7	561.45	44016	561.45	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220418	62	62.55	58.65	61.55	405790	61.55	down	down	correct
ITC.NSE	ITC Limited	20220418	268	272.5	267.25	270.1	24399444	270.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220418	389.9	389.9	377	380	44360	380	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220418	68.1	68.7	67	68	442769	68	down	down	correct
ITI.NSE	ITI Limited	20220418	101.9	105.5	99.4	103.75	298930	103.75	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220418	7.75	8.55	7.6	8.55	807199	8.55	up	up	correct
IVP.NSE	IVP Limited	20220418	156	162.35	155.05	160.45	10958	160.45	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220418	1908.3	1908.3	1864.15	1874	116	1874	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220418	661.1	696.95	661.1	685.7	6214	685.7	up	up	correct
IZMO.NSE	IZMO Limited	20220418	91	93.35	87.9	88.8	62053	88.8	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220418	32.5	32.55	32.1	32.35	2349419	32.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220418	71.6	74.8	70.55	73.45	923068	73.45	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220418	333.95	340	300.05	328.15	110577	328.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220418	53.1	57	52.5	55.8	392279	55.8	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20220418	134.5	147.25	132.2	136.55	20567192	136.55	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220418	2.1	2.1	2.1	2.1	46	2.1
JAIPURKURT.NSE	Nandani Creation Limited	20220418	67.5	68.9	65.5	68.25	8740	68.25	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220418	105.35	105.45	103	105.1	373207	105.1	down	down	correct
JASH.NSE	Jash Engineering Limited	20220418	703.9	748	660	698.35	81865	698.35	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220418	250	254.4	241.15	245.45	35059	245.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220418	161	165.95	158	162.1	25636	162.1	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220418	24.9	25.2	23.5	23.8	108780	23.8	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220418	109.9	119.35	106.85	114.2	458726	114.2	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220418	1614.85	1615.75	1578.55	1600.1	58368	1600.1	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220418	15.8	15.8	14.9	15.15	53141	15.15	down	down	correct
JBMA.NSE	JBM Auto Limited	20220418	560	578.8	552	578.8	120608	578.8	up	up	correct
JCHAC.NSE	Johnson Controls	20220418	2105	2137.3	2051.5	2065.9	9493	2065.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220418	90	90.85	86.85	88.1	47287	88.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220418	25.05	25.15	23.95	24.6	97634	24.6	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220418	0.85	0.85	0.85	0.85	19700	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20220418	263	264.2	251	255.9	26608	255.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220418	1157.4	1161.15	1123.35	1129.95	82449	1129.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220418	95.55	96.5	94.1	96.1	801828	96.1	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220418	550	558.25	543.25	553.05	4799385	553.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220418	3.55	3.7	3.5	3.7	27832	3.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220418	233.85	245.5	233.85	238.25	114705	238.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220418	346	382.6	333.75	375.7	960988	375.7	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220418	23.15	23.2	21.6	22.9	12778	22.9	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220418	43.6	44.9	43.2	44.5	5566464	44.5	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220418	119.5	125.45	113.7	121	190408	121	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20220418	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220418	2755.9	2778.8	2700	2726.45	111693	2726.45	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220418	202	214.7	201.1	211.7	1113864	211.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220418	468	468.9	456.1	462	136069	462	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220418	345	387.4	340.15	365.1	9449143	365.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220418	129.45	129.45	123.65	124.1	1395230	124.1	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220418	84.75	84.75	80.45	81.5	26018	81.5	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220418	87.25	88.45	86.05	87.4	41075	87.4	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20220418	71.4	71.7	70.25	70.9	983685	70.9	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220418	1.85	1.9	1.85	1.85	284097	1.85
JOCIL.NSE	Jocil Limited	20220418	213.5	213.5	208.75	211.7	15238	211.7	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220418	11.2	11.2	10.5	10.75	11936813	10.75	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220418	3.1	3.1	3	3	1336982	3	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220418	271.2	281.75	268.65	272.7	9186	272.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220418	7.95	7.95	7.6	7.7	44807489	7.7	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20220418	202.75	206	199	204.75	636890	204.75	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220418	381.55	391.75	377	387	86294	387	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220418	325	342.15	315	342.15	649259	342.15	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220418	4203.05	4430	4203.05	4404.75	2263	4404.75	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220418	36.45	38.85	36.15	37.4	3024597	37.4	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220418	764	775.85	758.4	767.85	5866740	767.85	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220418	80.2	80.2	77.3	77.9	58317	77.9	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220418	554.8	572.2	548.17	568.94	6693325	568.94	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220418	490	495.45	484.6	493.95	10853	493.95	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220418	501	532.7	497	519.95	1826788	519.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220418	476.2	476.95	460.05	461.75	76854	461.75	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220418	456.35	459.98	449.87	455.58	229453	455.58	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220418	892.5	900	852	860.95	869642	860.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220418	153.9	156.9	151.8	154.8	297593	154.8	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220418	19.5	20	19.15	19.65	54448	19.65	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220418	480	488.2	465	470.25	36954	470.25	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220418	1036	1040.6	1019.95	1032.1	97234	1032.1	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220418	255.5	260	248.8	254.55	19022	254.55	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220418	388.95	391	385	390.2	62650	390.2	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220418	192	201	192	195.1	334	195.1	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220418	65.45	65.45	63.85	64	584317	64	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220418	84	87.9	81	82.5	432075	82.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220418	247.45	270	240	265.9	285337	265.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220418	28.95	29.55	27.5	27.85	186829	27.85	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220418	135	139.4	128.2	133.35	5739	133.35	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220418	143.6	143.6	130.1	133.05	32264	133.05	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220418	464	470.9	455	468.7	164188	468.7	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220418	176.95	178.95	175	178.95	25027	178.95	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20220418	34.05	34.55	29.55	33.8	21720	33.8	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220418	50.85	50.85	48.7	50.25	2574789	50.25	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220418	4.7	4.7	4.15	4.2	140043	4.2	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220418	12.45	12.45	11.7	12.2	89240	12.2	down	down	correct
KAYA.NSE	Kaya Limited	20220418	382.5	406.75	375.1	397.25	20454	397.25	up	up	correct
KCP.NSE	The KCP Limited	20220418	124.95	125	121	122.6	127074	122.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220418	30.8	33	29.7	31.5	1389403	31.5	up	down	incorrect
KDDL.NSE	KDDL Limited	20220418	1088	1142.2	1045	1080	28730	1080	down	up	incorrect
KEC.NSE	KEC International Limited	20220418	402	412.5	396.4	399.55	453778	399.55	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220418	25.25	26.5	24.8	25.1	121588	25.1	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220418	20.45	21.45	19.1	19.9	9714	19.9	down	down	correct
KEI.NSE	KEI Industries Limited	20220418	1234.65	1275	1224.4	1242.25	162894	1242.25	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220418	94.8	94.8	90.5	91.1	457648	91.1	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20220418	2096.95	2138.95	2055	2086.4	14479	2086.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220418	200.1	200.1	190.1	191.95	16559	191.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220418	57	58	56.1	57.2	721599	57.2	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220418	106.55	119.4	106.55	115.6	23812	115.6	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20220418	238.1	241.8	232.55	233.7	27499	233.7	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220418	152	157	145	148.35	1021679	148.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220418	50.6	53.1	48.3	53.1	9031	53.1	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20220418	21	23.75	20.65	23.5	18888	23.5	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20220418	1789.1	1831.95	1764.05	1779.15	869	1779.15	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220418	197.05	208.85	197.05	199.05	8354	199.05	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220418	1410	1429	1392.35	1408.4	17661	1408.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220418	1219.6	1241.95	1195	1214.65	19189	1214.65	down	down	correct
KIOCL.NSE	KIOCL Limited	20220418	217.25	223	217	220.8	33692	220.8	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220418	502	511.35	500.5	508.35	110260	508.35	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220418	252.1	261.9	246.55	259.5	338693	259.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220418	341.2	358	335	337	14047	337	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220418	156.95	156.95	151.95	152.55	109865	152.55	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220418	1567.4	1624.95	1544	1590.55	5363	1590.55	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20220418	294.4	296.1	278	279.9	1246713	279.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220418	231.4	231.4	220.15	223.1	151300	223.1	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220418	37.25	40.85	36.6	39.35	3538143	39.35	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220418	283.7	283.7	277	277.7	183809	277.7	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220418	66	66.35	64.2	64.85	96524	64.85	down	down	correct
KOLTEPATIL.NSE	Kolte	20220418	283.5	286	278.9	283.8	223372	283.8	up	up	correct
KOPRAN.NSE	Kopran Limited	20220418	311	311	285.2	288.45	400107	288.45	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220418	1775.6	1775.6	1730	1750.4	1960141	1750.4	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220418	378.46	378.46	368.13	371.17	63884	371.17	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220418	185.5	185.5	180.15	181.77	84406	181.77	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220418	100.9	100.9	97	98.46	17422	98.46	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220418	279.01	280.62	274	275.75	7650	275.75	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220418	42.45	45.4	41.2	43.85	667946	43.85	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220418	108.45	114.95	104	110.75	883622	110.75	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220418	134.25	134.25	125	128.65	7624	128.65	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220418	539.9	539.9	511	515.3	73080	515.3	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220418	563.5	563.5	541	547.35	1593625	547.35	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220418	659	710	659	673.6	477419	673.6	up	down	incorrect
KRBL.NSE	KRBL Limited	20220418	245	246	236.55	238	472221	238	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220418	169.2	173.4	166.95	169.7	13107	169.7	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220418	6.1	6.1	5.5	5.65	62214	5.65	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20220418	349.7	365	303.75	331.5	86948	331.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220418	540.8	548.8	535.1	540.65	146374	540.65	down	up	incorrect
KSB.NSE	KSB Limited	20220418	1331.7	1332.6	1321	1326.7	9107	1326.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220418	611.5	623	606	618.7	213983	618.7	up	up	correct
KSL.NSE	Kalyani Steels Limited	20220418	329	330	323.8	327.3	28022	327.3	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220418	62.9	63.6	62.1	63.4	1173009	63.4	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20220418	91	95.9	88.45	92.25	415969	92.25	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220418	81.85	83.45	80.9	82.05	5375557	82.05	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220418	6.35	6.4	5.95	6.2	15837	6.2	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220418	2680	2740.45	2652	2696.95	165089	2696.95	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220418	111	113.55	107	111.55	29310	111.55	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20220418	380.9	386.5	374	378.9	168045	378.9	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220418	59.75	63.15	57.05	62.35	951238	62.35	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20220418	597	600	593.2	598.05	840731	598.05	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220418	9950	10080	9890.45	10030.4	3437	10030.4	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220418	68.5	68.5	65.25	66.15	9191050	66.15	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220418	115	116.55	112	115	930	115
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220418	618.95	628	600	620.85	96235	620.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220418	12.2	12.2	11.6	11.75	233661	11.75	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220418	26.7	26.85	26	26.1	57077	26.1	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220418	162.15	164.2	159.1	160.75	90264	160.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220418	381.5	384.8	372.35	376.75	1856436	376.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220418	22.6	22.74	22.02	22.09	9426	22.09	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220418	188.05	190.98	172.01	184.25	3548	184.25	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220418	639	641.2	611.58	615.16	1897	615.16	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220418	193	193	185	185.75	4346	185.75	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220418	325	326.9	317	319.05	31536	319.05	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220418	357	358	350	352	41053	352	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220418	3700	3700	3505	3532.4	180566	3532.4	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220418	1000	1000.49	999.99	999.99	2025920	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220418	995	1000.01	994.35	999.99	30525	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20220418	1136.85	1136.85	1090.25	1093.8	101165	1093.8	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220418	99.4	100.25	97.5	98.8	120058	98.8	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220418	56	57.85	56	56.4	5276	56.4	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220418	157	157.2	151.8	153.8	37844	153.8	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220418	8.9	8.9	8.45	8.55	48105	8.55	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220418	14	14.1	12.65	13.25	2673415	13.25	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220418	1746.3	1749.95	1715	1738.35	1808707	1738.35	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20220418	5901	6069.35	5801.2	5873.65	744191	5873.65	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220418	4442	4483.75	4261.9	4305.15	668167	4305.15	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220418	1002	1006.95	988.6	996.9	4237	996.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220418	181.6	181.8	174.65	177.45	66259	177.45	down	down	correct
LUPIN.NSE	Lupin Limited	20220418	774.95	780.75	764.6	770.15	675700	770.15	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20220418	2389.95	2389.95	2326.05	2364.3	36476	2364.3	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220418	438.1	440.6	430.45	434.55	577309	434.55	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220418	195.9	195.9	186.65	190.1	102376	190.1	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220418	6.5	6.9	6.25	6.35	17480	6.35	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220418	866.1	876	858.1	874.1	3076843	874.1	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220418	178.95	181.6	175.75	177.6	4796415	177.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20220418	154.3	158.8	150	153.1	89353	153.1	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220418	229.95	258	227.25	246	54501	246	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20220418	57.9	58.9	56	58.5	25834	58.5	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220418	8.05	8.05	7.55	7.65	76130	7.65	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220418	50.5	54.4	48.8	53.5	2576622	53.5	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220418	372.7	442.25	370.5	440.85	864852	440.85	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220418	15.85	16.1	14.8	16.05	673936	16.05	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20220418	18.2	18.3	17.8	17.9	2885091	17.9	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220418	100.5	100.5	95.7	96.55	5401	96.55	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220418	90.95	90.95	85	85.7	29036	85.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220418	101	102.7	98.25	101.35	37827	101.35	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220418	102	103.65	99.8	102.35	686371	102.35	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220418	196.95	198.2	192	194	82811	194	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220418	382.7	396.6	365.65	371.2	327272	371.2	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20220418	512	514.45	494	496.65	87668	496.65	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220418	3879.6	3879.6	3816.05	3829.1	9257	3829.1	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220418	598.5	600.45	575	578.1	175978	578.1	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20220418	1502.1	1547	1477	1510.7	76271	1510.7	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220418	36.6	41.7	36.35	38.05	515968	38.05	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220418	177.97	178.32	176.75	177.92	100753	177.92	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220418	24.95	25.8	23.75	24.15	114875	24.15	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220418	26.75	26.9	25.8	26.15	50161	26.15	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220418	84.6	84.75	80.5	82.5	155269	82.5	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220418	46.5	46.7	45.35	46.4	56050	46.4	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220418	126.4	126.4	123.6	124.45	665185	124.45	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220418	122.7	123.8	119.1	123.1	4125351	123.1	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220418	121.1	122.9	117.55	118.15	86427	118.15	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220418	116.2	121.5	111.75	119.45	2711678	119.45	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220418	384	395	381.95	391.3	30699	391.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220418	98.5	99.8	96.7	99.3	189038	99.3	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220418	117.75	121.95	116	116.9	981656	116.9	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220418	15.6	15.6	14.75	15.05	18452	15.05	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20220418	109.4	109.4	95.55	101.65	82327	101.65	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220418	135.45	141.7	133.55	136.1	74550	136.1	up	up	correct
MARICO.NSE	Marico Limited	20220418	521	523.2	516.55	517.85	930605	517.85	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220418	33.85	33.85	32.65	32.85	519538	32.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220418	57	58.9	56.2	57.2	963462	57.2	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220418	7374.5	7599	7355	7573.5	551783	7573.5	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220418	621.35	651.35	600	637.75	206279	637.75	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220418	35.2	35.2	35.2	35.2	17	35.2
MASTEK.NSE	Mastek Limited	20220418	2988	3019.8	2864.4	2904.05	111284	2904.05	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220418	734	750	718.1	739.35	27168	739.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220418	150.1	165.1	146.7	164.8	2073401	164.8	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220418	371.4	378.8	364.1	372.7	1025514	372.7	up	up	correct
MAXIND.NSE	Max India Limited	20220418	75.8	77.7	75.8	77.3	63627	77.3	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20220418	123.7	123.7	118.45	120.2	131540	120.2	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220418	394	398	388	394.75	74502	394.75	up	up	correct
MAZDA.NSE	Mazda Limited	20220418	529.95	621	525.15	560	76850	560	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220418	313.4	337.7	305.3	331.3	4474630	331.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220418	423	434.2	415	424.5	52556	424.5	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20220418	6.45	6.75	6.45	6.75	435016	6.75	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220418	27.5	27.5	25.9	26.1	108394	26.1	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220418	75.55	83.45	75.55	83.45	39842	83.45	up	up	correct
MCDOWELL.NSE	N	20220418	886	899	866.85	886.9	1534952	886.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20220418	30.8	32.95	30.7	31.8	34274	31.8	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220418	25	26.5	24.65	25.9	876037	25.9	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220418	1396	1398.5	1367.15	1381	164929	1381	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220418	52	54.7	50.5	53.6	189650	53.6	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220418	4.2	4.2	3.95	3.95	4821	3.95	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20220418	91.1	92.95	87.2	88.7	74065	88.7	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220418	20	21.1	19.8	21.1	896922	21.1	up	up	correct
MERCATOR.NSE	Mercator Limited	20220418	2.1	2.2	2	2.2	859564	2.2	up	down	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20220418	6.1	6.15	5.7	6	54228	6	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20220418	2420	2483.5	2397.2	2421.45	197549	2421.45	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220418	1002	1064	994.7	1023.05	61548	1023.05	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220418	785.5	789.35	754.95	772.8	464281	772.8	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220418	238	238.1	232	233.85	78143	233.85	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220418	828.7	835.95	815.05	823.85	278139	823.85	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220418	246	267	242.4	264.6	2199456	264.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220418	199.5	208.7	195.35	204.7	1597169	204.7	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220418	224	243	218.2	239.55	2104506	239.55	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220418	941	941	922.05	930.2	93516	930.2	down	down	correct
MINDSPACE.NSE	RR	20220418	348.2	351.8	346	346.87	122187	346.87	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220418	174.75	176	163.55	165.65	52015	165.65	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220418	3975	4020	3833.55	3957.5	2067030	3957.5	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220418	20.9	21.15	20.3	20.4	512591	20.4	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20220418	212	224.35	207.25	217.2	1475164	217.2	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220418	15	15.85	14.6	14.8	39913	14.8	down	down	correct
MMFL.NSE	M M Forgings Limited	20220418	881	881	858	874.45	12470	874.45	down	down	correct
MMP.NSE	MMP Industries Limited	20220418	190.25	202	190.2	198.25	65501	198.25	up	up	correct
MMTC.NSE	MMTC Limited	20220418	51.6	53.7	49.65	52.55	6615881	52.55	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220418	71.9	71.9	68	69	987	69	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220418	74.15	77.4	72.4	73.25	65061	73.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220418	21.8	21.8	21	21.6	33715	21.6	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220418	6.8	6.8	6.5	6.8	17370	6.8
MOIL.NSE	MOIL Limited	20220418	183.95	187.25	182	182.4	522818	182.4	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220418	20.45	20.45	19.2	19.8	264828	19.8	down	down	correct
MOL.NSE	Meghmani Organics Limited	20220418	108.2	109.1	106.95	107.6	542981	107.6	down	down	correct
MOLDTECH.NSE	Mold	20220418	94.65	94.65	88.35	90.9	89049	90.9	down	down	correct
MOLDTKPAC.NSE	Mold	20220418	790	816.05	785.2	796.15	48617	796.15	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220418	115.9	115.9	109.4	111.81	359459	111.81	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220418	595.7	609	575.85	582.65	123518	582.65	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220418	29	31	27.45	28.8	153509	28.8	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220418	48.3	51.4	48	51.05	6946687	51.05	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220418	140	140.1	136.3	139.1	4442012	139.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220418	885	890.85	873.15	876.05	70294	876.05	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220418	27	27	25.3	26.15	6122	26.15	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220418	2975	3005.55	2824.2	2879.9	1223666	2879.9	down	up	incorrect
MPSLTD.NSE	MPS Limited	20220418	617.75	625.15	611.1	621.2	3578	621.2	up	up	correct
MRF.NSE	MRF Limited	20220418	67003	67480.45	66000.15	66944.95	11982	66944.95	down	up	incorrect
MRO.NSE	TEK	20220418	62.85	62.85	59.55	60.15	11078	60.15	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220418	52.6	53.45	51.65	52.9	2836603	52.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20220418	12.9	12.9	12.7	12.85	507569	12.85	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220418	348	360	347	348.6	489424	348.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220418	1745	1745	1708	1719.35	102037	1719.35	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220418	9.35	9.55	9.05	9.3	100434	9.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220418	26.9	26.9	25.7	25.85	1138931	25.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220418	29.3	29.3	29.3	29.3	2695	29.3
MUKANDLTD.NSE	Mukand Limited	20220418	144.7	149.1	141.25	145.3	147959	145.3	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220418	55.5	62.2	54.15	62.2	167830	62.2	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220418	46.9	47.2	46.15	46.6	45013	46.6	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220418	109.95	112.3	107.55	110.2	96860	110.2	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220418	29.7	30.9	28.8	29.15	161638	29.15	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220418	296.45	297.85	283	287.65	21334	287.65	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220418	1336	1336	1295.4	1319.15	480858	1299.04	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20220418	92	92.2	89.4	90.2	75160	90.2	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220418	15.4	16.4	15.15	16	8017928	16	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220418	14.05	14.05	13.5	14.05	14513	14.05
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220418	62.95	68.65	58.5	63.6	571573	63.6	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220418	622.7	691.55	620	648.4	170466	648.4	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220418	219.9	237.9	215.1	224.8	1967007	224.8	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220418	558	585	553.35	566.85	83473	566.85	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220418	609	618.3	592.5	618.3	93172	618.3	up	down	incorrect
NAM.NSE	INDIA	20220418	328	337.25	327.55	331.6	420737	331.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220418	809.2	809.2	788.75	791.55	90427	791.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220418	233.65	246.35	233.65	242.35	52639	242.35	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220418	119.8	122	117.35	119.7	14490629	119.7	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220418	4	4	3.7	3.85	49294	3.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220418	4724	4734	4606	4666.55	232396	4666.55	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220418	3943.4	3979.95	3815.15	3964.25	146408	3964.25	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220418	40.75	44.85	40	44.4	4802039	44.4	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220418	106	108.7	105.05	106.65	202533	106.65	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220418	1631	1631	1594.25	1614.1	109523	1614.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220418	40.05	40.2	39.2	39.6	4720559	39.6	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220418	2290.5	2290.5	2258	2278.45	16	2278.45	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220418	151.4	155.45	149.1	151.75	786516	151.75	up	up	correct
NCC.NSE	NCC Limited	20220418	71	72.6	70.8	71.6	7566243	71.6	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220418	199	199	192.2	193.1	171236	193.1	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220418	1548	1548	1417.15	1430.05	687	1430.05	down	down	correct
NDL.NSE	Nandan Denim Limited	20220418	61.45	65.8	60.25	65.3	1465838	65.3	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220418	372	385	361.6	382.95	29115	382.95	up	up	correct
NDTV.NSE	New Delhi Television Limited	20220418	198.9	210.1	192.05	210.1	101410	210.1	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220418	31.05	31.9	30.4	31.7	247447	31.7	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20220418	30.65	32.2	30.3	31.55	1094008	31.55	up	up	correct
NELCAST.NSE	Nelcast Limited	20220418	71.25	71.7	69.75	70.85	49677	70.85	down	down	correct
NELCO.NSE	Nelco Limited	20220418	736	740	720.6	732.4	13406	732.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220418	1590	1594.65	1532.85	1554.35	34903	1554.35	down	down	correct
NESCO.NSE	Nesco Limited	20220418	584.9	599.85	578	586.1	51316	586.1	up	up	correct
NETF.NSE	Tata Mutual Fund	20220418	185	185	175	179.8	3542	179.8	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20220418	77.25	77.25	74.21	76.46	10354	76.46	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220418	47.39	47.5	45.5	45.99	18496	45.99	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220418	23.98	23.98	21.8	22.06	45125	22.06	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220418	184.7	188.81	180.4	181.8	9476	181.8	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220418	102.68	102.68	97.3	99.3	13796	99.3	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220418	91.75	105.85	91.2	103	11554410	103	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220418	1424	1450	1366.3	1406.8	22656	1406.8	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220418	492.4	492.4	470.1	481.75	116477	481.75	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220418	7.4	7.4	7.25	7.4	32898	7.4
NFL.NSE	National Fertilizers Limited	20220418	60.4	63.6	58.75	62.1	7707715	62.1	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220418	233.95	236.3	217.05	220.25	12404	220.25	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220418	736	744.95	722.75	726.25	106463	726.25	down	down	correct
NHPC.NSE	NHPC Limited	20220418	31.65	33.6	31.3	33.1	32405205	33.1	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220418	117.25	118.5	115.15	115.85	313482	115.85	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220418	26	26.35	25.15	25.55	18081	25.55	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220418	188.55	188.55	185.25	186.23	6161166	186.23	down	down	correct
NIITLTD.NSE	NIIT Limited	20220418	649.7	651.45	629.6	633.6	343655	633.6	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220418	7.1	7.15	6.9	7.15	835348	7.15	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220418	4.05	4.15	3.85	4	487067	4	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20220418	2196	2231.75	2139.8	2185.85	2451	2185.85	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20220418	411	467.7	406.95	441.45	27561	441.45	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220418	32.2	33.4	32.15	32.45	8040	32.45	up	up	correct
NITCO.NSE	NITCO Limited	20220418	25.85	25.95	25.3	25.75	64986	25.75	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220418	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220418	269.95	276.3	266	268.05	353036	268.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220418	82.2	82.2	75.8	80.4	5713	80.4	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20220418	40.6	43.9	36.75	40.6	11211	40.6
NLCINDIA.NSE	NLC India Limited	20220418	67.4	73.85	67.4	72.85	12931525	72.85	up	up	correct
NMDC.NSE	NMDC Limited	20220418	168	169.7	165.7	168.25	5505568	168.25	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20220418	233.25	233.55	226.25	228.7	488099	228.7	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220418	8.15	8.15	7.85	7.9	81336	7.9	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220418	6.75	6.75	6.75	6.75	0	6.75
NOVARTIND.NSE	Novartis India Limited	20220418	657.45	657.45	642	643.95	8119	643.95	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220418	195.98	195.98	186	187.81	458	187.81	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220418	287	302	285.7	294.45	114637	294.45	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220418	126.9	126.9	122.35	123.55	119245	123.55	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220418	2150	2150	2062	2107.3	2286	2107.3	down	down	correct
NTL.NSE	Neueon Towers Limited	20220418	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220418	154.9	163.75	154.5	163.2	82098517	163.2	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220418	444	444	436.6	440.6	16211	440.6	down	down	correct
NURECA.NSE	Nureca Limited	20220418	1384	1425.8	1370	1407.25	25644	1407.25	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220418	376	377.55	368.2	370.7	69902	370.7	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220418	411.2	412.4	389.45	397.95	26526	397.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220418	699.85	705	675.6	696.8	22454	696.8	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220418	993.5	1003.8	962.65	997	714099	997	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220418	895.5	895.5	866.05	884.85	3125	884.85	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220418	3500.05	3615.55	3500.05	3587.15	67614	3587.15	up	up	correct
OIL.NSE	Oil India Limited	20220418	238	240	234.4	235.85	1195135	235.85	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220418	9.35	9.45	9	9.3	12833	9.3	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220418	718	721	694.95	710.55	186236	710.55	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220418	47.95	48.4	46.25	46.7	12163	46.7	down	down	correct
OMAXE.NSE	Omaxe Limited	20220418	92.35	95.25	91.35	92.8	533889	92.8	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20220418	43.6	44.3	42.4	43.75	173593	43.75	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220418	33.55	35.85	33.15	33.3	145293	33.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220418	12.6	13.75	12.6	13.6	12135	13.6	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220418	12.95	13.55	12.5	13.25	218265	13.25	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220418	176	179	175.1	175.8	23916912	175.8	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220418	159.9	161.8	154.2	155.7	764317	155.7	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20220418	380	394.35	367.5	387.9	22117	387.9	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220418	364.9	380	358.2	373.55	610221	373.55	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220418	2.35	2.35	2.2	2.2	274133	2.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20220418	134.6	142.1	134.6	137.7	260128	137.7	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220418	401.95	404.95	390	395.15	17362	395.15	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220418	35.9	36.15	34.6	35.15	259780	35.15	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220418	32.2	32.2	31.05	31.3	93874	31.3	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220418	13.4	13.7	13.15	13.35	51597	13.35	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220418	553.9	554	513	522	31755	522	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220418	152	153.3	148	149.25	254076	149.25	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220418	340	340	332.85	336.8	120469	336.8	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220418	66	66	62.5	62.95	1031617	62.95	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220418	71	76.8	70.55	74	27495	74	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220418	36.1	37.6	35.3	35.85	6292680	35.85	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220418	3229.95	3229.95	3111.75	3124.25	18807	3124.25	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220418	1.15	1.15	1.15	1.15	14400	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20220418	28.2	28.2	27.3	27.7	26976	27.7	down	up	incorrect
OSIAHYPER.NSE	SM	20220418	336.05	368.1	336.05	368.1	5200	368.1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220418	31.3	31.7	29.6	30.25	68730	30.25	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220418	44715	45399.4	44354.85	45276.2	11027	45276.2	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220418	793	813.4	787.45	793.8	12727	793.8	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220418	112	118	112	112.25	2687	112.25	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220418	195	198	186.85	189.1	35429	189.1	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220418	181.5	181.5	170	173.75	65630	173.75	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20220418	78.4	78.4	71.05	71.05	53957	71.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220418	337.65	338.05	324.05	328.7	220440	328.7	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220418	172.85	172.85	164	167.05	14647	167.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220418	12.4	12.45	11.35	12	232975	12	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220418	106.55	107.7	105.2	105.65	199061	105.65	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20220418	18.2	18.8	17.55	17.65	175736	17.65	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220418	27.05	27.8	26.9	27.1	759912	27.1	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220418	16.35	16.35	15.75	15.95	68548	15.95	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220418	23.2	23.7	23.05	23.3	639204	23.3	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220418	41.55	45.75	41.2	44.95	2037179	44.95	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220418	3.85	3.85	3.85	3.85	1150	3.85
PDSMFL.NSE	PDS Multinational Fashions Limited	20220418	1730	2041.3	1675.85	1767.95	22542	1767.95	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220418	23.75	27.75	23.15	27.75	2548025	27.75	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20220418	2265	2291.4	2192.4	2226.65	385859	2226.65	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220418	38.15	40.25	37.8	39	1009069	39	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220418	14.3	14.4	13.3	13.95	137386	13.95	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20220418	4280	4328.95	4203	4215.35	313446	4215.35	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220418	202	204.95	201	204	2774878	204	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220418	117.85	119.6	116.15	119	2878258	119	up	up	correct
PFIZER.NSE	Pfizer Limited	20220418	4408.45	4507.75	4375.05	4459.3	37298	4459.3	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220418	87.25	91.4	84.5	87.55	61596	87.55	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20220418	18	18.25	17.9	18.05	451975	18.05	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20220418	745	828	737.05	818.7	178696	818.7	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220418	14451	14499.95	14308.05	14409.95	1820	14409.95	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20220418	4265	4314.5	4247	4300.5	5847	4300.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220418	472.45	472.45	455.45	461.15	13699	461.15	down	down	correct
PGINVIT.NSE	IV	20220418	136.43	138.9	135.1	135.97	750735	135.97	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220418	1063.1	1069.75	1005.2	1018	288720	1018	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220418	2359.9	2383.45	2322.55	2364.35	339982	2364.35	up	down	incorrect
PIIND.NSE	PI Industries Limited	20220418	2942.95	2946.2	2833	2923.2	287214	2923.2	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220418	1850.95	1850.95	1809.65	1819.45	3189	1819.45	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220418	9.8	10.05	9.55	9.8	417518	9.8
PIONDIST.NSE	Pioneer Distilleries Limited	20220418	172.4	182	171.05	180.4	39100	180.4	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220418	56.3	57.45	55.5	55.85	57267	55.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220418	310.05	342.4	310.05	339.4	601853	339.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220418	317.95	317.95	304	314.9	219	314.9	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220418	235	242.4	230.1	233.2	43493	233.2	down	down	correct
PNB.NSE	Punjab National Bank	20220418	36.4	36.4	35.7	36.2	29188725	36.2	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220418	63	63.4	62	62.4	185706	62.4	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220418	409	409	397.5	401.2	303353	401.2	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20220418	59.25	62	57.2	59.6	65426	59.6	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220418	252.8	252.8	246.6	248.6	194135	248.6	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220418	237.95	243.1	231.5	243.1	11221	243.1	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220418	327	327	312.45	317.9	6791	317.9	down	down	correct
POKARNA.NSE	Pokarna Limited	20220418	706.05	710	665	673.55	71786	673.55	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220418	2605	2641.8	2537.9	2568.45	251049	2568.45	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220418	905	932.2	886	912.2	36633	912.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220418	2760	2760	2703	2738.9	132041	2738.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220418	272.15	288	268.1	280.85	101398	280.85	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220418	328.8	337.9	323.1	332.7	7767499	332.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220418	229.5	231.8	227.55	231.1	14302443	231.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220418	3460	3518.05	3390	3412.45	38164	3412.45	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220418	889	895	876.5	880.15	48662	880.15	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220418	209	213	209	211.35	6676	211.35	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220418	188	188.65	178.5	182.05	201027	182.05	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220418	22.15	22.15	20.4	21.25	134977	21.25	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220418	428.9	438.5	418.5	426.1	2807767	426.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220418	81.75	81.95	78.7	79.85	1347316	79.85	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220418	6.25	6.4	5.75	5.85	3164662	5.85	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20220418	50.4	50.4	47.05	47.55	11316	47.55	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220418	138.7	139.75	135	136.15	143345	136.15	down	down	correct
PRECOT.NSE	Precot Limited	20220418	334.4	337.9	325	330.8	10064	330.8	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20220418	87.6	87.6	83	86.25	63215	86.25	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20220418	355	379.8	355	374	3767	374	up	up	correct
PREMIER.NSE	Premier Limited	20220418	4.55	5.25	4.55	5	172329	5	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220418	97.6	117.1	93.8	115.75	359694	115.75	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220418	43.95	45.4	42.5	43.2	44880	43.2	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220418	483	483	473.3	479.05	314143	479.05	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20220418	141	148.9	138.15	147.3	1720664	147.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220418	105	105	97.9	100.6	20358	100.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220418	697	710	680.95	687.05	116140	687.05	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220418	17.4	17.7	16.5	17.1	136741	17.1	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220418	2129	2129	1964	2035.6	40320	2035.6	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220418	25.85	25.85	25	25.35	138843	25.35	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220418	126.5	126.5	122.1	122.85	255182	122.85	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20220418	17	17.15	16.75	16.8	188818	16.8	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220418	545	557.95	535.3	544.4	107094	544.4	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220418	31.3	31.45	30.55	30.87	739484	30.87	down	down	correct
PTC.NSE	PTC India Limited	20220418	94.8	96.7	94	95.95	710724	95.95	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220418	34.25	34.25	32.65	32.75	120676	32.75	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220418	1458	1458	1412	1438.7	4015	1438.7	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20220418	3.2	3.2	2.9	2.95	600903	2.95	down	down	correct
PURVA.NSE	Puravankara Limited	20220418	113	113.55	106.6	107.85	165068	107.85	down	down	correct
PVR.NSE	PVR Limited	20220418	1900	1900	1806	1825.4	1112104	1825.4	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220418	45.4	45.98	45.21	45.9	47094	45.9	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220418	1833	1833	1792	1801.1	305	1801.1	down	down	correct
QUESS.NSE	Quess Corp Limited	20220418	674.9	676.35	651	659	294168	659	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220418	196.1	196.1	192.4	193.7	43498	193.7	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220418	1.95	1.95	1.9	1.95	33943	1.95
RADAAN.NSE	Radaan Mediaworks India Limited	20220418	1.55	1.55	1.5	1.55	39281	1.55
RADICO.NSE	Radico Khaitan Limited	20220418	917	923.05	901.45	906.3	199602	906.3	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20220418	26.6	26.6	26.1	26.15	278793	26.15	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220418	110	114.8	108.85	113.35	3698947	113.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20220418	185	185.15	178	179.95	1616010	179.95	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220418	644	652.55	638	647.6	61576	647.6	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220418	367.2	368.3	350	360.35	46463	360.35	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220418	593.65	594	567.35	587.9	58397	587.9	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220418	35.9	37.7	34.5	36.35	102367	36.35	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220418	41.9	43.65	40.2	42.75	15607	42.75	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220418	8.35	8.35	8.35	8.35	904	8.35
RALLIS.NSE	Rallis India Limited	20220418	282	287.6	277.05	286.3	541301	286.3	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220418	19	20.8	18.85	19.8	364672	19.8	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220418	394.45	406	390	405.25	166821	405.25	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220418	812.05	812.35	791.35	804.1	393444	804.1	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220418	230	236.95	229.95	235.95	37239	235.95	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220418	343	344	323	327.65	123822	327.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220418	186.65	186.65	180.05	183.4	58840	183.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220418	36	39.4	35.1	37.95	5087316	37.95	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220418	257.65	260.7	256.05	256.5	1386	256.5	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220418	650	666	640.9	652.05	39187	652.05	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220418	2422	2482	2365.7	2391.1	19427	2391.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20220418	932	932	894.95	897.95	589026	897.95	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220418	610.35	642.45	610.35	634.5	19336	634.5	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220418	129.9	131.4	127.6	130.2	6697026	130.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220418	102	111.6	101	108.2	28539191	108.2	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220418	2.9	2.9	2.8	2.85	5765674	2.85	down	up	incorrect
RECLTD.NSE	REC Limited	20220418	130.85	131.35	128.75	130.8	2259434	130.8	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220418	165.7	170	162.75	166.2	10084989	166.2	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20220418	130.9	131.85	128.35	130.95	46124	130.95	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220418	1.95	1.95	1.95	1.95	200	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220418	1131	1131	1098.2	1104.8	132129	1104.8	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220418	18.1	18.1	18.1	18.1	779139	18.1
RELIANCE.NSE	Reliance Industries Limited	20220418	2533	2559.8	2521.8	2543.85	4603103	2543.85	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220418	120.5	125.45	118.7	124.05	415107	124.05	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220418	123	123.5	117.65	119.55	1205758	119.55	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220418	234.05	234.95	222.65	228	5693	228	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20220418	51.9	56.45	50.5	54.35	35394775	54.35	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220418	188.65	196.15	188.65	191.95	156388	191.95	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220418	220.05	221.6	217.1	218.3	16632	218.3	down	down	correct
REPRO.NSE	Repro India Limited	20220418	413	442.35	413	429.1	15037	429.1	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220418	168.9	169.3	160.2	163.05	118238	163.05	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220418	677	680	661	674	2311	674	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20220418	839	849	815.2	821.2	38099	821.2	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220418	4.3	4.3	4.05	4.2	934482	4.2	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20220418	649.7	673	634.75	663	576986	663	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220418	36.55	36.95	35.65	35.85	650535	35.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220418	970	1122.3	956.05	1000.2	10430701	1000.2	up	up	correct
RITES.NSE	RITES Limited	20220418	273.8	278.4	270.4	275.8	562918	275.8	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220418	11.7	11.7	10.8	11.55	9012	11.55	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220418	54.5	54.5	52.7	53	21400	53	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220418	187	187.05	180.65	181.3	303355	181.3	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220418	2.75	2.85	2.65	2.7	61034	2.7	down	down	correct
RML.NSE	Rane (Madras) Limited	20220418	365.2	375.65	361.7	365.2	11963	365.2
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220418	3.45	3.6	3.3	3.6	2385208	3.6	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20220418	28.55	28.55	28.55	28.55	0	28.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20220418	153.4	154.85	139.85	143.3	414618	143.3	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220418	1319.9	1319.9	1246.1	1274.65	24997	1274.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220418	2.25	2.25	2.15	2.15	651989	2.15	down	down	correct
ROLTA.NSE	Rolta India Limited	20220418	6	6	5.7	5.8	143299	5.8	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220418	71.8	71.8	67.45	68.6	8192	68.6	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220418	973	983.85	951	959.3	41306	959.3	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220418	190.3	192.95	184.1	185.65	60478	185.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220418	1558	1558	1523	1539.7	72727	1539.7	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220418	600	600	585	587.1	8979	587.1	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220418	14.85	14.85	14.2	14.4	13412485	14.4	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220418	49.5	49.5	48.15	48.3	73760	48.3	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220418	604	625	591.4	615.05	42479	615.05	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220418	36	36	34.5	34.75	33027	34.75	down	up	incorrect
RSWM.NSE	RSWM Limited	20220418	511.1	528.9	511.1	513.6	244571	513.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220418	265.85	278	254	275.65	123730	275.65	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220418	46.8	47.05	45.5	45.85	1297006	45.85	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220418	6	6.05	5.8	5.85	14299088	5.85	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220418	384	399	378	378.7	106642	378.7	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220418	940	969.9	925.6	958.9	6441706	958.9	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220418	11.55	11.55	11.25	11.55	343188	11.55
RUCHIRA.NSE	Ruchira Papers Limited	20220418	122.9	133	121.2	128.4	1193627	128.4	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220418	515	528	507	519.55	1978015	519.55	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20220418	28.5	28.75	27.3	27.55	69560	27.55	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220418	34.85	34.9	34.1	34.35	1791913	34.35	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220418	35.5	35.5	35.5	35.5	0	35.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220418	7.5	7.85	7.35	7.35	10410	7.35	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220418	2.05	2.05	1.95	1.95	5176	1.95	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20220418	35.9	35.9	33.5	34.5	777408	34.5	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220418	12.6	13	12.1	12.95	1514502	12.95	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220418	955	1016.4	955	984.25	19538	984.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220418	36.45	36.6	34.5	34.8	50216	34.8	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220418	253	254	247	247.8	100959	247.8	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20220418	106	107.25	104.45	105.25	26261827	105.25	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20220418	140.05	144	138.75	141.1	20394	141.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220418	16.7	17.75	16.1	17.2	404031	17.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220418	905	910	870.45	877.4	21373	877.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220418	16.8	18.1	16.6	17.85	4565142	17.85	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220418	256.35	265.9	252.05	259.95	120498	259.95	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220418	279.15	279.15	266.15	272.25	6324	272.25	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220418	11.35	11.5	11.15	11.35	150534	11.35
SALZERELEC.NSE	Salzer Electronics Limited	20220418	199.9	202.5	194.1	196.4	140596	196.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220418	4.25	4.7	4.25	4.55	53483	4.55	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220418	12.5	12.85	12.15	12.85	90274	12.85	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220418	718	785.45	701.3	736.75	2507	736.75	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220418	241	241	235	236.6	18996	236.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220418	347	365	339.05	361.55	162321	361.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220418	50.9	50.9	49.6	50.1	665061	50.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220418	207.45	207.5	198	204	108464	204	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220418	23.6	25	23.6	24.8	22571	24.8	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220418	7285	7285	7000	7103.05	19687	7103.05	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220418	1.15	1.15	1.1	1.15	2153903	1.15
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220418	1274	1360	1271	1293.3	335976	1293.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220418	5099	5099	4900	4951.05	14735	495.11	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220418	61.8	64.95	61.75	62.8	541238	62.8	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220418	930	933.75	903	913.65	10853	913.65	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220418	425	447.65	413.1	433.5	133648	433.5	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220418	2.9	2.95	2.75	2.95	29448	2.95	up	up	correct
SATIA.NSE	Satia Industries Limited	20220418	141.8	148.9	141.05	146.95	1036530	146.95	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220418	123.95	131.1	122.1	128.85	485160	128.85	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220418	567	568.9	550	553.5	41128	553.5	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20220418	829	830.6	802.3	811	2081103	811	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220418	150.98	150.98	147	149.89	5729	149.89	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220418	1145	1181.95	1133.6	1173.4	2382085	1173.4	up	up	correct
SBIN.NSE	State Bank of India	20220418	512	515	504	509.5	14492183	509.5	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20220418	8.95	9.35	8.55	9.1	441380	9.1	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20220418	2021.7	2070.15	2012.6	2049.55	68031	2033.44	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220418	110.9	118.9	110.05	116.85	114006	116.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220418	125.25	130.45	122.3	128.55	799218	128.55	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220418	134.3	136.25	131.5	135.65	3102002	135.65	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220418	64.85	65.85	61.65	62	124160	62	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20220418	1274.5	1274.5	1199.9	1215.55	40193	1215.55	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220418	96.8	96.8	89.3	92.4	84624	92.4	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220418	203	223.45	200.45	216	873674	216	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220418	28.7	29.5	26.7	26.9	204868	26.9	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220418	143.3	143.75	139.05	140.25	867188	140.25	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220418	99.9	102	88	97.45	130578	97.45	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220418	209.9	238.25	202.55	232.95	2540586	232.95	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220418	16.6	17.8	16.4	17.2	274846	17.2	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20220418	198.1	198.7	197.55	198.66	144	198.66	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220418	46.91	47.35	46.9	47.22	1222059	47.22	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20220418	179.2	179.2	175	176.18	896688	176.18	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220418	373.98	373.98	364.58	367.59	46619	367.59	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220418	455.49	455.49	445	450.91	38269	450.91	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220418	3.95	3.95	3.65	3.65	758748	3.65	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220418	41.5	42.1	39	39.65	30314	39.65	down	down	correct
SFL.NSE	Sheela Foam Limited	20220418	3876.45	3916.9	3726.4	3790.95	18408	3790.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220418	186.9	187.95	181.6	185.2	4960	185.2	down	down	correct
SGL.NSE	STL Global Limited	20220418	29.5	29.9	28.75	28.75	30101	28.75	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220418	112.9	112.9	108.05	109.3	41629	109.3	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220418	551	563	550	554.2	89465	554.2	up	down	incorrect
SHALBY.NSE	Shalby Limited	20220418	134	134.9	130.7	131.9	57227	131.9	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220418	143.9	162	139.15	155.6	729520	155.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220418	768.9	778	740.95	766.15	103781	766.15	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220418	25.7	25.7	23.35	25	11601	25	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220418	208.4	217.15	203.95	206.55	308151	206.55	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220418	695.05	696	661	680.3	194569	680.3	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220418	759	759	730.25	743.35	9407	743.35	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220418	1424.85	1443	1385	1425.55	73624	1425.55	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220418	455	455	421.62	423.26	4812	423.26	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220418	137.1	141.45	128	133.35	37750	133.35	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220418	386.35	386.9	375.65	381.65	75160	381.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220418	495	496.4	471.55	475.95	198970	475.95	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220418	31.25	32.15	30.85	31.15	83892	31.15	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220418	124.8	126.5	119.95	124.2	21830	124.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220418	233.95	239.35	231.65	238.15	24108	238.15	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220418	162.5	162.5	158	158.8	184269	158.8	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220418	477.7	477.7	458	465.4	90253	465.4	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220418	52.75	54	50.55	51.5	7634	51.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220418	77.8	77.8	74.95	75.55	210653	75.55	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220418	25170	25500.05	24900	25435.35	34525	25435.35	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220418	315	324	303.3	314.95	511866	314.95	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20220418	13.85	14.1	13.1	13.75	40781	13.75	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220418	2.65	2.65	2.65	2.65	2211088	2.65
SHREYANIND.NSE	Shreyans Industries Limited	20220418	138.65	144.9	135.1	142.95	107313	142.95	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220418	394	402	378.05	399	137251	399	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220418	740	749.9	730	730	502	730	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220418	1662	1687.25	1625	1674	17028	1674	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20220418	8.75	9.2	8.55	8.9	762166	8.9	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220418	35.5	36.25	33.1	36.25	3620035	36.25	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220418	360	360.1	349.55	352.4	216399	352.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220418	13.75	13.75	13.75	13.75	1526	13.75
SICAL.NSE	Sical Logistics Limited	20220418	13.6	13.95	13.2	13.45	491729	13.45	down	down	correct
SIEMENS.NSE	Siemens Limited	20220418	2462.8	2462.8	2395.25	2444.2	220968	2444.2	down	down	correct
SIGIND.NSE	Signet Industries Limited	20220418	45.35	45.35	42	42.5	22210	42.5	down	down	correct
SIL.NSE	Standard Industries Limited	20220418	16.45	16.45	16	16.45	38033	16.45
SILGO.NSE	Silgo Retail Limited	20220418	33.85	33.85	32.5	33	62672	33	down	down	correct
SILINV.NSE	SIL Investments Limited	20220418	363.95	429.6	361	387.3	10463	387.3	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220418	23.05	24.4	22.9	23.35	11729	23.35	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220418	27.9	28.2	27.35	28.2	213093	28.2	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220418	76	77.35	70.6	77.35	1449654	77.35	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20220418	90	99	90	95.7	13548	95.7	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220418	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220418	505.65	516.5	497.4	510.45	21562	510.45	up	up	correct
SIS.NSE	SIS Limited	20220418	519.5	522	505.75	509.9	94477	509.9	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20220418	3.55	3.55	3.55	3.55	500159	3.55
SIYSIL.NSE	Siyaram Silk Mills Limited	20220418	660	665	630.05	635.75	180617	635.75	down	down	correct
SJVN.NSE	SJVN Limited	20220418	28.35	29.2	28.2	28.95	7875148	28.95	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220418	3484	3495.1	3395.75	3435.05	21103	3435.05	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220418	3.45	3.45	3.45	3.45	20298	3.45
SKIPPER.NSE	Skipper Limited	20220418	64	64.95	62.8	64.35	381007	64.35	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220418	67.6	67.7	60.65	65.3	71099	65.3	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220418	127	134.5	127	131.05	11426	131.05	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20220418	82.7	82.7	80.25	80.95	84754	80.95	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220418	688.95	699	670	677.5	12593	677.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220418	784.95	818.8	744.05	749.2	17963	749.2	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220418	102.6	105.7	102	103.9	73298	103.9	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220418	37.65	38.35	37.05	37.3	934382	37.3	down	down	correct
SOBHA.NSE	Sobha Limited	20220418	685.1	686.35	660.1	667.85	293901	667.85	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220418	800	801.7	763.95	775.65	44318	775.65	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220418	2960.8	3049	2941	3036.15	31016	3036.15	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220418	699.9	705	670.05	676.55	40274	676.55	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220418	8.35	8.9	8.35	8.4	10300	8.4	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220418	39.5	40.75	39.2	39.7	3986	39.7	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220418	613.5	629.95	610.9	622.55	578215	622.55	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20220418	790	794.2	783.05	789.6	94456	789.6	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220418	80	80.1	78.25	79.35	12255	79.35	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220418	1212.8	1224.35	1183.55	1210.65	12316	1210.65	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220418	8.4	8.4	8.3	8.3	3230749	8.3	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220418	199	202	194.05	199.75	9783	199.75	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220418	377.5	377.5	358	363.1	80172	363.1	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220418	419	455.2	415.05	441.3	270010	441.3	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220418	290	291.35	279	280.4	276748	280.4	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220418	2.4	2.4	2.4	2.4	900	2.4
SPECIALITY.NSE	Speciality Restaurants Limited	20220418	157.9	157.9	150.1	150.8	199482	150.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220418	88	88.4	86.6	87.25	121560	87.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220418	3.2	3.2	3.2	3.2	55971	3.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220418	73	79.6	72.3	77.85	3077290	77.85	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220418	57.35	58	56.3	56.55	1870247	56.55	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220418	72.15	72.95	68	69.45	146305	69.45	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220418	72.75	75.35	69.4	70.9	334816	70.9	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220418	8.35	8.5	7.75	7.75	3019004	7.75	down	down	correct
SPYL.NSE	Shekhawati Poly	20220418	0.85	0.85	0.8	0.8	98459	0.8	down	down	correct
SREEL.NSE	Sreeleathers Limited	20220418	182.35	185.9	180	184.45	63749	184.45	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220418	6.05	6.1	5.8	5.9	682721	5.9	down	down	correct
SRF.NSE	SRF Limited	20220418	2595	2643.6	2519.6	2615.75	955240	2615.75	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220418	458	478	451.65	474.1	69650	474.1	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220418	119.5	120.75	113.55	113.55	104239	113.55	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220418	1162	1174.8	1121.1	1164.25	1439979	1164.25	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220418	882	886.25	862.8	876.05	28958	876.05	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220418	0.7	0.75	0.7	0.75	148507	0.75	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20220418	360	361.2	350.2	354.65	376280	354.65	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220418	93.1	94.95	92.5	94.15	143266	94.15	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220418	169.3	188.6	167.3	185.8	1906279	185.8	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220418	108.05	114	104.25	110.4	178490	110.4	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220418	64.95	65	62	62.6	34478	62.6	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220418	236.3	236.3	226.2	227.55	213601	227.55	down	down	correct
STEL.NSE	STEL Holdings Limited	20220418	132	137.55	132	133.7	7454	133.7	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20220418	160.2	164.95	154.15	156	54411	156	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220418	214	214.15	205.2	206.35	858682	206.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220418	670.4	678	660.2	668.35	171901	668.35	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220418	1175	1175	1093.85	1109.8	14049	1109.8	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220418	71.8	71.8	71.8	71.8	509	71.8
SUBEXLTD.NSE	Subex Limited	20220418	40	40.35	39	39.4	4336143	39.4	down	down	correct
SUBROS.NSE	Subros Limited	20220418	331	340.05	331	333.85	8538	333.85	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220418	530.5	534	522.5	525.6	199678	525.6	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20220418	9.45	9.85	9.3	9.5	361092	9.5	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220418	429.15	432.5	421	425.05	407139	425.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220418	12.85	13.25	12.6	12.8	24174	12.8	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220418	652	695	652	667.9	4445	667.9	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220418	3700	3714.9	3652	3680.75	2121	3680.75	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220418	4.2	4.2	3.95	4	582766	4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220418	2099.35	2099.35	2014	2045.2	12816	2045.2	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220418	81.5	81.5	78.5	78.95	101247	78.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220418	365.15	374.35	364.05	372.15	1214	372.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220418	836.7	859.2	836.7	840.65	22159	840.65	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220418	85	101.15	84	101.15	6432398	101.15	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220418	927.6	941.05	919.25	927.5	1287320	927.5	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220418	458	492.75	455.1	482.05	2186839	482.05	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220418	505	508	496.1	505.65	782153	505.65	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20220418	188	191.35	183.5	189	29476	189	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220418	16.45	16.85	15.5	16.05	229584	16.05	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220418	921.3	921.3	921.3	921.3	0	921.3
SUPRAJIT.NSE	Suprajit Engineering Limited	20220418	382	394	375	386.65	87625	386.65	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220418	3.2	3.2	3.1	3.2	9513249	3.2
SUPREMEIND.NSE	The Supreme Industries Limited	20220418	2044.7	2044.7	1989	1997.5	51245	1997.5	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20220418	25.2	26.7	24	24.75	138951	24.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220418	14.65	14.7	13.9	13.9	247734	13.9	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220418	89	89	85	86.05	32022	86.05	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20220418	438	453.65	435.45	447.45	83992	447.45	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220418	145.2	145.2	136.55	141.3	312846	141.3	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220418	86.4	88	81.15	82.1	520979	82.1	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220418	109	110.7	104.5	106	168128	106	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220418	92.15	93.15	89.6	90.15	495931	90.15	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220418	595	598.4	575	579.5	178263	579.5	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220418	9.35	9.35	8.9	9.2	307362	9.2	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20220418	11.1	11.5	10.8	11	50721535	11	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220418	54.2	56.6	53.25	54.6	654344	54.6	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220418	283	308.05	275.45	281	1929025	281	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20220418	1425.75	1433	1410	1423.95	3052	1423.95	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220418	376	400.6	374.3	400.6	19024	400.6	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220418	361.9	381.1	358.2	377.45	1941377	377.45	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220418	1152	1152	1125.6	1142.25	37385	1142.25	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220418	634.9	640.4	625	639.4	383590	639.4	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220418	82.1	85	82.1	83.95	14328	83.95	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220418	182.25	186.35	176.15	181.75	893230	181.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220418	31.6	31.9	31	31.45	316784	31.45	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220418	518.9	523	502.85	507.6	42667	507.6	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20220418	1517.95	1517.95	1463	1469.5	198773	1469.5	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20220418	15	16.4	15	16.2	10549	16.2	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220418	4.5	4.8	4.5	4.5	2582	4.5
TARC.NSE	TARC Limited	20220418	40.5	40.55	39.45	39.65	932682	39.65	down	down	correct
TARMAT.NSE	Tarmat Limited	20220418	62.8	62.8	61	61.55	22047	61.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220418	11950	12045	11379.8	11544.05	2598	11544.05	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220418	967	990.65	952.3	988.05	808690	988.05	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220418	221	222.8	219	221.75	1307713	221.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220418	1287	1319	1265	1307.8	536533	1307.8	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220418	816.2	824.9	809	822.3	1480954	822.3	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220418	8319	8319	7789.8	7815.95	685016	7815.95	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220418	1490.95	1490.95	1451.25	1461.85	17513	1461.85	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220418	878.45	879.4	857.7	872.8	92933	872.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220418	430	436.35	423.65	433.8	15298361	433.8	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220418	221.9	224.9	216.55	223.2	2056785	223.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220418	267.9	267.9	252	257.9	89819229	257.9	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220418	1331.9	1358.05	1328.85	1339.1	8070042	1339.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220418	800	804	782.75	794.6	104969	794.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220418	2405	2436.95	2394.1	2422.45	34835	2422.45	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220418	73	73	71.3	71.55	45153	71.55	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220418	694.9	695	676.65	685.05	41757	685.05	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220418	395	396.25	385.3	389.7	1400	389.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220418	1815	1832.45	1720.05	1748.95	23782	1748.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220418	8.1	8.1	7.9	7.9	1412	7.9	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220418	841	865	827	862	104378	862	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220418	833.25	979.8	827.8	929.65	265207	929.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220418	3610	3610	3522.5	3528.05	3820792	3528.05	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220418	362	381.8	349.25	352.45	186497	352.45	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220418	3750	4079.95	3728	3956.55	47465	3956.55	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220418	13.55	13.55	12.6	13.55	32310	13.55
TECHM.NSE	Tech Mahindra Limited	20220418	1390	1390	1330.2	1344.55	3968044	1344.55	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220418	276	283.5	270.3	281.6	129764	281.6	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220418	490	494	467.7	467.7	786356	467.7	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220418	219.95	220.9	213.25	217.75	86547	217.75	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220418	51.35	51.8	49.05	50.6	134952	50.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220418	65.55	68	64.55	67.2	91810	67.2	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220418	86.2	86.2	82	83.95	121167	83.95	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220418	43.95	45.4	43.4	44.4	1728480	44.4	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220418	65.15	65.6	64	64.9	151643	64.9	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20220418	8.8	8.8	8.45	8.8	25441	8.8
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220418	12.75	12.75	11.8	12	56912	12	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220418	1146	1146	1109.1	1125.25	20123	1125.25	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20220418	104.1	108.9	101.7	105.85	23362	105.85	up	up	correct
THEJO.NSE	SM	20220418	1220	1245	1220	1223.35	1800	1223.35	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220418	929.95	929.95	889.05	896.5	3656	896.5	down	down	correct
THERMAX.NSE	Thermax Limited	20220418	2299.95	2325	2140	2169.15	572893	2169.15	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220418	86.1	89.75	84.3	88.55	1729159	88.55	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220418	51	53	50.65	53	28332	53	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220418	872.55	872.55	837	842.75	68724	842.75	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220418	71.95	72.9	70	70.95	65703	70.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220418	1248	1250.05	1200	1212.65	36186	1212.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220418	1144	1177.35	1097.7	1107.7	31801	1107.7	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20220418	1748.55	1748.55	1634.95	1650.8	111078	1650.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220418	7.3	7.3	6.9	7.15	7659	7.15	down	up	incorrect
TIL.NSE	TIL Limited	20220418	132	132	125.6	126.65	10940	126.65	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220418	59.4	60	57.35	58.5	5507	58.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220418	83.9	90.2	82	88	4109180	88	up	up	correct
TIMKEN.NSE	Timken India Limited	20220418	2125	2159	2106	2127.4	12003	2127.4	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20220418	425	427.85	418	420.65	489511	420.65	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220418	2089.95	2089.95	2000	2022.15	3060	2022.15	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220418	303	303	293.5	297.75	839333	297.75	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220418	11.7	11.7	10.75	11.2	32986	11.2	down	down	correct
TITAN.NSE	Titan Company Limited	20220418	2435	2500	2410	2493.45	1109814	2493.45	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220418	15.7	16.55	15.7	16.15	76757	16.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220418	116.9	123.7	114	121.5	1348420	121.5	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220418	197	214.8	194.15	212.55	3360577	212.55	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220418	9.1	9.1	8.5	8.95	17787	8.95	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220418	108	108	104.45	105.6	8390	105.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220418	2825	2890	2822	2853.7	154952	2853.7	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220418	549.4	577.85	540.8	570.5	1645800	570.5	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220418	77.4	79.8	73.05	75.5	31444	75.5	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220418	98.75	99.25	95.15	96.8	931	96.8	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220418	142.65	147.9	142.05	143.5	5417	143.5	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220418	9.25	10	8.35	8.95	66438	8.95	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220418	69.95	69.95	67.55	68.05	42645	68.05	down	down	correct
TRENT.NSE	Trent Limited	20220418	1230	1248	1216	1223.5	395195	1223.5	down	down	correct
TRF.NSE	TRF Limited	20220418	134	136.9	131	131.85	3288	131.85	down	up	incorrect
TRIDENT.NSE	Trident Limited	20220418	56	56.5	54.8	55.05	4246419	55.05	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220418	154.85	154.85	150	152.05	167186	152.05	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220418	36.85	36.85	35.8	36.3	166922	36.3	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220418	205.95	211.15	204.2	206.9	367118	206.9	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220418	336.5	346	331.55	339.05	972458	339.05	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220418	773.6	809	762.4	789.5	16518	789.5	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220418	830	830	810.5	812.8	51092	812.8	down	down	correct
TTL.NSE	T.T. Limited	20220418	107.75	108.85	105.1	106.7	30554	106.7	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220418	176.55	179.7	176.2	176.2	1790308	176.2	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220418	74.55	76.25	73.15	74.9	19829106	74.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220418	256.6	256.6	246.65	248.15	124976	248.15	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20220418	644.05	664.7	640.8	656	5207648	656	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220418	1743.7	1743.7	1691	1694.95	5188	1694.95	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220418	409	425.5	403.65	415.35	268738	415.35	up	up	correct
TVVISION.NSE	TV Vision Limited	20220418	3.75	3.75	3.75	3.75	0	3.75
TWL.NSE	Titagarh Wagons Limited	20220418	102.6	103.6	99.35	102.2	545518	102.2	down	up	incorrect
UBL.NSE	United Breweries Limited	20220418	1485.5	1521.45	1485.5	1508.55	208565	1508.55	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220418	131.7	132.4	128.25	130.3	22762	130.3	down	down	correct
UCOBANK.NSE	UCO Bank	20220418	12.3	12.3	12.05	12.1	1662795	12.1	down	down	correct
UFLEX.NSE	Uflex Limited	20220418	690.95	701.25	682	688	205341	688	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20220418	125.15	138.7	125.15	134.2	3374714	134.2	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220418	77.2	81.45	74.1	81.45	2291167	81.45	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220418	183	183.85	175.25	179.5	39420	179.5	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220418	4.9	4.9	4.55	4.65	760424	4.65	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220418	145	155	145	154	1700960	154	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220418	17.85	17.85	17.45	17.55	1117396	17.55	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220418	6645.5	6689.9	6570.05	6639.6	240392	6639.6	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220418	70.6	70.75	68.5	70.05	13355	70.05	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220418	6.3	6.3	6.25	6.3	82230	6.3
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220418	268.8	272.55	267.45	269.05	22739	269.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220418	501.5	515.8	501.5	505.45	14721	505.45	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220418	141	144.3	131.8	133.7	29423	133.7	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220418	41.4	41.55	40.75	41.25	6782289	41.25	down	down	correct
UNITECH.NSE	Unitech Limited	20220418	2.45	2.5	2.35	2.35	2042645	2.35	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220418	374	432.9	358.75	412	38689	412	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20220418	90	90	86.85	87.45	21540	87.45	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220418	160	168.55	159.05	161.85	54356	161.85	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220418	525	525	489.95	496.3	2097	496.3	down	down	correct
UPL.NSE	UPL Limited	20220418	813.65	817.7	792.3	805.15	3037877	805.15	down	down	correct
URJA.NSE	Urja Global Limited	20220418	18	18	17.3	17.5	2191720	17.5	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220418	138	141.5	135	140.15	612506	140.15	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220418	974.7	974.7	927.65	935.7	32520	935.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220418	47.47	47.47	45.03	45.15	30295	45.15	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220418	1865	1865	1801.3	1816.15	4630	1816.15	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220418	621.98	621.98	598.3	602.54	4288	602.54	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220418	52.5	54.3	50.93	52.4	1995	52.4	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220418	4.85	4.9	4.65	4.65	1553168	4.65	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220418	272	311	269	303.45	1501720	303.45	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220418	158.1	163.9	158.1	159.75	20882	159.75	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220418	1404	1457	1360	1438.15	22723	1438.15	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220418	490	508.7	474	487.35	130260	487.35	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220418	94	95.6	90.3	94.05	1211165	94.05	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220418	37.2	37.4	35.4	35.6	7301032	35.6	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20220418	991.7	991.7	931	937.45	90754	937.45	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220418	70.25	70.25	65.8	66.15	772186	66.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220418	27	27.05	26.1	27.05	22853	27.05	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220418	400	418	387.85	408.5	507082	408.5	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220418	26.85	27.4	26.1	26.7	351244	26.7	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220418	20.45	21.1	19.35	20.25	43631	20.25	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20220418	1013.95	1080	1012	1058.8	1766083	1058.8	up	up	correct
VEDL.NSE	Vedanta Limited	20220418	425.95	431.8	418.75	424.15	5410588	424.15	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20220418	2285	2285	2248.7	2258.05	23800	2258.05	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220418	360.2	361	316.35	319.65	262487	319.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220418	99.85	99.85	95.3	97.4	40184	97.4	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220418	1058	1058	1024	1028.6	3726	1028.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220418	108.4	110.5	107.1	108	131536	108	down	up	incorrect
VGUARD.NSE	V	20220418	217	221.6	216.05	220.4	524642	220.4	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20220418	3730.15	3754.95	3648	3670.75	1226	3670.75	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20220418	4.05	4.05	3.8	4.05	63517	4.05
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220418	470.1	472.55	429.3	461.05	97114	461.05	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220418	432	434.1	418.75	419.95	42335	419.95	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220418	4.1	4.2	3.9	4.05	193127	4.05	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220418	5.35	5.35	5.25	5.25	5102224	5.25	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220418	5.65	5.65	5.45	5.5	4890825	5.5	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220418	2.1	2.1	2	2.05	1143080	2.05	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20220418	3.5	3.65	3.45	3.5	523007	3.5
VIMTALABS.NSE	Vimta Labs Limited	20220418	368	377.85	367	369.15	21854	369.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220418	1994	2065	1990	2041.6	52331	2041.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220418	1162.25	1162.25	1120	1125.65	5538	1125.65	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220418	66.7	70.65	66.7	68.1	32843	68.1	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220418	276.8	276.8	266.4	270.4	66558	270.4	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220418	33.75	33.75	30.5	31.05	1513715	31.05	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220418	714.55	728	705	723.15	179333	723.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220418	23.8	25	22.7	24.9	288429	24.9	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20220418	627.95	629.5	610.45	616.4	26308	616.4	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220418	22.8	23.35	21.15	23.35	360718	23.35	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220418	1.15	1.15	1.1	1.1	26273568	1.1	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20220418	36.4	38.5	35.6	37.65	778757	37.65	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220418	1599	1615	1555	1567.7	4777	1567.7	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220418	21.65	22.2	21.3	21.5	2774866	21.5	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20220418	1.9	2.05	1.8	1.95	4785690	1.95	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220418	16.85	17	16.5	16.65	204906	16.65	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220418	188.1	188.1	179.95	182.45	47344	182.45	down	down	correct
VMART.NSE	V	20220418	3381	3435.05	3304.95	3342.25	19884	3342.25	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220418	1980	2003.15	1841.6	1883.6	18897	1883.6	down	down	correct
VOLTAS.NSE	Voltas Limited	20220418	1277.7	1286.9	1240.55	1247.25	1913872	1247.25	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220418	518	524.35	511.55	514.4	137709	514.4	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220418	254	261.05	253.25	257.55	71160	257.55	up	up	correct
VSTIND.NSE	VST Industries Limited	20220418	3240	3246.25	3201	3216.35	6537	3216.35	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220418	2532.65	2550.5	2505	2510.65	3990	2510.65	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220418	455	458	439.45	440.9	572943	440.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220418	314.35	321.35	306	316.85	758234	316.85	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20220418	7795	7874.95	7572.05	7649.25	31121	7649.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220418	73	75.7	70.6	72.1	2292877	72.1	down	down	correct
WANBURY.NSE	Wanbury Limited	20220418	84	86.95	82.65	86.4	19464	86.4	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20220418	94	94	91.6	92	40383	92	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220418	262	270	255	270	158	270	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220418	137	141	122	131.95	1246979	131.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220418	62.7	62.7	59	59.9	5494	59.9	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20220418	213	216.8	206.9	210.95	4613038	210.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220418	89	90.9	87.5	89.5	177568	89.5	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220418	306.1	315	295.1	309.5	5474	309.5	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220418	96.1	97.15	94.05	94.3	2536809	94.3	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20220418	6285	6285	6000	6038.7	774	6038.7	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220418	486	492.1	481.05	484.8	29854	484.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20220418	607.2	629.35	586	618.15	33787	618.15	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220418	1645	1668.9	1613.95	1624.35	207518	1624.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220418	25.35	25.4	22.75	24.65	6071	24.65	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220418	243	284	242.05	263.95	407462	263.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220418	43.15	44.4	39.6	41.7	147407	41.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220418	57.8	57.8	56	57	440	57	down	down	correct
WIPRO.NSE	Wipro Limited	20220418	549.85	549.85	536	538.6	9465031	538.6	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220418	295.6	298	286.2	288.5	680286	288.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220418	247.6	257	242.85	252.3	400929	252.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220418	110.5	122	109.7	115.05	141306	115.05	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220418	11.95	11.95	11.95	11.95	2500	11.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220418	363	388.8	359.1	378.3	978996	378.3	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220418	88.25	90.7	86.8	87.95	293156	87.95	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220418	287.75	287.75	273.65	278.95	32769	278.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220418	1409	1409	1330	1373.6	5285	1373.6	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20220418	14.45	14.45	13.8	14.1	99356804	14.1	down	down	correct
YUKEN.NSE	Yuken India Limited	20220418	551.6	558.8	535.35	540.85	4064	540.85	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220418	273.1	277.5	267.4	274.15	16517544	274.15	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220418	14.1	14.9	13.8	14.05	2225153	14.05	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220418	20	21.85	19.3	21.25	8556050	21.25	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220418	88	88	82.45	83.55	1535	83.55	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220418	2.4	2.4	2.4	2.4	2785	2.4
ZENSARTECH.NSE	Zensar Technologies Limited	20220418	354	354	340	342.65	687360	342.65	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220418	202.55	209.45	201	204.35	226092	204.35	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220418	115.2	116.45	107.6	111.5	83380	111.5	down	down	correct
ZOMATO.NSE	Zomato Limited	20220418	83.7	84.4	82.55	82.9	14209908	82.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220418	334.1	339.95	325	326.85	25161	326.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220418	184.5	214.4	178.05	208.35	1657736	208.35	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220418	192.5	204.9	189.5	199.1	653760	199.1	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220418	1675	1676.85	1620	1640.3	19445	1640.3	down	down	correct