CollectAI

close-nse_india_stocks

2022/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220422	88	93.05	87.6	88.75	319582	88.75	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220422	30.75	30.75	29.7	29.9	8190	29.9	down	down	correct
3MINDIA.NSE	3M India Limited	20220422	21001	21324.15	20211.55	20481.35	4562	20481.35	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220422	18.2	18.2	17.3	17.6	6938	17.6	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220422	382.9	387.35	376	379.25	53174	379.25	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20220422	301.5	311	285.4	285.4	144506	285.4	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220422	15.4	15.5	14.1	15.5	4805239	15.5	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220422	26.8	27.35	26.5	27.3	327346	27.3	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220422	46.15	46.5	45.45	45.8	38354	45.8	down	down	correct
AARON.NSE	Aaron Industries Limited	20220422	122.4	122.95	119.7	120.35	1376	120.35	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220422	499.8	499.8	489.1	491.3	90548	491.3	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20220422	939.15	944.6	919.2	922.25	579185	922.25	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220422	845	875.35	827.2	863.35	8713	863.35	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220422	28.75	28.75	27.35	27.95	18753	27.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220422	115	115	112	114.45	26538	114.45	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220422	2405.45	2428	2330	2352.75	67053	2352.75	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220422	66.45	70.65	62.35	63.7	4452640	63.7	down	down	correct
ABB.NSE	ABB India Limited	20220422	2140.2	2203.85	2135.05	2161.1	163274	2161.1	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220422	17450	17698	17250	17573.7	12426	17573.7	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220422	112.5	115.5	111.75	112.45	3683287	112.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220422	292.4	293.7	283.1	285.05	2288115	285.05	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220422	106.7	106.7	99.8	103.35	2866	103.35	down	down	correct
ACC.NSE	ACC Limited	20220422	2250.1	2283	2237.2	2263.25	558880	2263.25	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220422	945	1023.7	940	965.75	155435	965.75	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220422	227.95	228.85	220.6	222.95	19111	222.95	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220422	234.3	253.6	231.65	239.2	3181930	239.2	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220422	804	835	802	807.6	43537	807.6	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220422	2297	2306	2265	2273.3	1786042	2273.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220422	2830	2979.5	2810	2882.8	7604326	2882.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220422	847.45	886	840.7	874.15	17864000	874.15	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220422	249.8	259.1	248.7	259.1	34601657	259.1	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220422	2694	2706	2626.75	2658.55	363276	2658.55	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20220422	803	803	777	779.4	7560	779.4	down	down	correct
ADL.NSE	Archidply Decor Limited	20220422	55.95	55.95	52	53.45	4776	53.45	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220422	662	688	662	682.35	7110	682.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220422	14.8	15	14.8	15	14116	15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20220422	156.3	163.4	154.2	157.7	483667	157.7	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220422	84.4	84.6	81.35	81.7	79704	81.7	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220422	309.95	313.9	305	306.8	107426	306.8	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220422	238.6	238.65	227	228.2	872703	228.2	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20220422	1213	1223	1211.05	1218.85	128860	1218.85	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220422	625.7	691	620.45	678.8	133256	678.8	up	up	correct
AGRITECH.NSE	Agri	20220422	109.8	109.8	103.55	106.6	3545	106.6	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220422	34.85	35.1	33	33.2	153394	33.2	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220422	102.95	103.9	101.1	102.5	11170	102.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220422	253.65	257.2	250.2	251.2	9748	251.2	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220422	511	516.7	501.8	512.05	11668	512.05	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220422	157.1	157.1	157.1	157.1	0	157.1
AIAENG.NSE	AIA Engineering Limited	20220422	1894	1917.7	1863	1883.35	61045	1883.35	down	down	correct
AIRAN.NSE	Airan Limited	20220422	20.7	22.95	20.35	22	1497471	22	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220422	1777.9	1786.2	1756	1769.9	42465	1769.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220422	375	395	368.2	373.05	188324	373.05	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20220422	66.8	66.8	63.5	64.75	12828	64.75	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220422	2.25	2.3	2.15	2.25	2122478	2.25
AKASH.NSE	Akash Infra	20220422	46.35	46.35	46.35	46.35	49838	46.35
AKG.NSE	AKG Exim Limited	20220422	36.85	37	35.9	36.35	7462	36.35	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220422	406	406	395.1	397	8367	397	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220422	13.4	13.5	12.3	12.6	1364881	12.6	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220422	1901	1902.15	1884.85	1888.5	4079	1888.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20220422	14.4	14.75	14.1	14.45	317323	14.45	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220422	601.05	603.05	592	595.9	2421	595.9	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220422	81.95	83.9	81.5	82.2	304142	82.2	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220422	674	704.95	669	676.2	5645	676.2	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220422	96.05	98.95	95.5	96.6	8697	96.6	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220422	3406.05	3435.6	3352.6	3370.7	79646	3370.7	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220422	3198	3214.4	3151	3159.7	35035	3159.7	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20220422	365	381.15	363.75	371.4	594817	371.4	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220422	525	525.5	511.75	515.85	10057	515.85	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220422	108	109.3	105.85	107.95	3657	107.95	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220422	24.85	25.05	24.5	24.65	12502637	24.65	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20220422	81.7	87	80.3	85.1	303151	85.1	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220422	345.25	359.95	343.25	346.55	48007	346.55	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220422	5.55	5.55	5.55	5.55	0	5.55
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220422	571.5	575.25	563.75	569.7	482030	569.7	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220422	3645.2	3665	3590.85	3623.15	38405	3623.15	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220422	2310	2353.45	2290	2303.5	23637	2303.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220422	378	381	371.05	374.2	5946333	374.2	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220422	58.9	58.9	55.5	56	103311	56	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220422	1045	1073.4	1033.2	1048.1	77253	1048.1	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220422	29.9	30.1	28.9	29.15	23751	29.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220422	910	921.3	900	902.7	28242	902.7	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220422	62.25	62.6	60.4	60.95	783464	60.95	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220422	14.35	15.25	14	14.65	538872	14.65	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220422	352	364.85	346.2	354.4	45177	354.4	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220422	170.45	177.6	166.75	171.7	2088952	171.7	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220422	27.6	29.2	27.6	28.45	1161697	28.45	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20220422	31.15	31.9	30.7	31.05	25638	31.05	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220422	9.4	9.45	8.6	8.7	889502	8.7	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20220422	213	213.5	207.55	212.1	10811	212.1	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220422	18.3	19.4	17.8	19.25	216165	19.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20220422	8.1	8.1	7.85	7.95	154837	7.95	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220422	1.4	1.5	1.4	1.4	1252204	1.4
ANUP.NSE	The Anup Engineering Limited	20220422	890	914	887.05	904.55	30543	904.55	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220422	854	864.95	836.05	854.25	120256	854.25	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220422	676.5	683.5	653	659.25	66617	659.25	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220422	290.7	292	287	289.95	11491	289.95	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220422	450.85	495.95	446.9	488	556767	488	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220422	313.9	316.45	308.9	312.15	56707	312.15	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220422	1055	1100	1038.95	1073.3	650701	1073.3	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220422	765	771	758.7	766.65	72172	766.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220422	145.85	150	143.55	145.15	80496	145.15	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220422	4849.95	4860	4788	4813.7	381911	4813.7	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220422	618	626.05	604	610.4	100412	610.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220422	202.35	203.7	199.05	199.75	2907621	199.75	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220422	796	804.85	794	798	534	798	up	down	incorrect
APTECHT.NSE	Aptech Limited	20220422	334.9	346.9	333.6	341.65	131568	341.65	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220422	339.85	343.9	333.35	334.9	91195	334.9	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220422	50.25	56.45	50.25	56.45	263488	56.45	up	up	correct
ARCHIES.NSE	Archies Limited	20220422	20.6	20.7	20	20.3	47575	20.3	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220422	46	46.55	43	45.2	6201	45.2	down	down	correct
ARIES.NSE	Aries Agro Limited	20220422	165.95	170.75	161.5	164.05	116649	164.05	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220422	85.5	87.75	84.3	87.75	310021	87.75	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220422	163	163	155.3	159.85	99131	159.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220422	1162.15	1233	1150	1157.25	8639	1157.25	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20220422	61.25	62.15	59	59.4	138621	59.4	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20220422	141.5	148.35	136.25	137.1	30892	137.1	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220422	30.5	32.6	30.15	31.6	983052	31.6	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220422	30.5	30.5	29.35	29.8	75484	29.8	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220422	45.1	45.9	44	45.3	248835	45.3	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220422	115.05	115.05	110.3	112.4	718	112.4	down	down	correct
ARVIND.NSE	Arvind Limited	20220422	132.6	136.65	130.5	133.5	1397781	133.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220422	292.35	297	288.1	290.2	93322	290.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220422	217.45	217.45	212.75	214.25	32287	214.25	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220422	464	467	454	456.45	78036	456.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220422	317.6	321.15	312.05	312.7	11856	312.7	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220422	575	587.85	545	572.55	56031	572.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220422	510	515	496.35	499.45	26881	499.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220422	156.05	156.5	141.85	144.6	651289	144.6	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220422	151	152	149.35	150.1	12862	150.1	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220422	14.7	15.2	14.6	14.8	61507	14.8	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220422	89.3	91.2	88.6	89.95	562057	89.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220422	127.9	130.4	126.4	129.1	10131794	129.1	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220422	88.4	95	85.1	86	155031	86	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220422	3121.5	3173.3	3113.25	3164.4	681191	3164.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220422	84.7	84.95	82.25	82.7	485671	82.7	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220422	189.05	193.15	188	191.2	8039	191.2	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220422	1826.6	1949	1808.8	1852.85	73639	1852.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220422	192.8	199	190.3	195.65	1103963	195.65	up	down	incorrect
ASTRAL.NSE	Astral Limited	20220422	2111.6	2201	2105.7	2159.9	436361	2159.9	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220422	259.5	279.95	256.35	276.75	2538861	276.75	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220422	2726.05	2800	2714.45	2760.8	7974	2760.8	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220422	50.65	52.4	50.4	50.55	62676	50.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220422	854	874.9	843.7	850.3	4166	850.3	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220422	2420	2480	2393	2413	197099	2413	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220422	21.4	22.2	20.25	20.35	34186	20.35	down	down	correct
ATUL.NSE	Atul Ltd	20220422	9868.2	9999	9770	9850.35	20546	9850.35	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220422	203.9	203.9	195	197.15	259015	197.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220422	1431.8	1431.8	1363.15	1371.7	1711893	1371.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220422	364.05	380.8	355.65	369.35	52570	369.35	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220422	670	685.7	665	666.7	1529118	666.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220422	84.95	94.35	81.05	86.75	130833	86.75	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20220422	1591	1658.25	1590.4	1643.6	13629	1643.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220422	68.9	69.5	66.15	67.1	84509	67.1	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220422	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220422	869.15	885	852	859.15	436609	859.15	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20220422	461.25	464.95	458	460.6	110956	460.6	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220422	121.4	125.5	120	120.75	177689	120.75	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220422	285.75	287.95	280.9	281.65	101155	281.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220422	796	798	778.2	780.6	6255027	780.6	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220422	145.9	151.9	142.75	145.05	76638	145.05	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220422	180.3	182.6	180.3	181.11	2157	181.11	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20220422	133.25	137.45	131.15	132.55	62532	132.55	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220422	136.15	140	132.25	134.45	5195	134.45	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220422	9.15	9.15	9.15	9.15	124987	9.15
BAJAJ.NSE	AUTO	20220422	3670	3694.75	3622.85	3642.5	228316	3642.5	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220422	173.7	175.3	170	173.2	270191	173.2	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220422	1077	1106.6	1077	1091.1	33570	1091.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220422	15700.05	15748.5	15430	15454.2	214876	15454.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220422	21	22.35	20.35	21.85	105114535	21.85	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220422	5324	5380	5229.5	5294.3	38889	5294.3	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220422	7080	7207	7071.4	7110.75	807987	7110.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220422	73.45	79	72	73.5	159069	73.5	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220422	3269	3282.35	3225	3239.2	44664	3239.2	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220422	405.1	424.45	405.1	415.1	1455	415.1	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220422	51.85	53.45	50.05	52	11792	52	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220422	2138.3	2154.15	2110	2121.85	184013	2121.85	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220422	1.65	1.65	1.65	1.65	294722	1.65
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220422	126.8	131.25	125.35	129.15	408016	129.15	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220422	114.9	120.9	113.6	115.2	131515	115.2	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220422	493.8	508.7	491	494.65	4209457	494.65	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220422	89.95	95.8	88	91.05	48832	91.05	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220422	2790	2840	2743.05	2769.6	2729	2769.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220422	144.5	151.95	141.2	148.55	194860	148.55	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220422	336	339	328.65	330.25	9077903	330.25	down	down	correct
BANG.NSE	Bang Overseas Limited	20220422	70.45	70.45	65.4	65.75	366339	65.75	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20220422	80.5	80.5	77.1	78.05	4657	78.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220422	112.95	113.95	111.2	111.45	17387240	111.45	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20220422	369.49	369.49	363	363.36	761405	363.36	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220422	49.7	50.1	49.4	49.55	1448552	49.55	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20220422	281.8	287	275.3	277.2	50628	277.2	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220422	1213	1284.7	1195	1235.05	824502	1235.05	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220422	6.05	6.2	5.95	6.15	15670	6.15	up	up	correct
BASF.NSE	BASF India Limited	20220422	2671	2740	2671	2687.35	19485	2687.35	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220422	88.85	91.05	86.8	89	442826	89	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220422	1937	1944	1908.65	1913	189031	1913	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220422	4862.4	4914	4828	4842.55	3993	4842.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220422	1802.5	1861.8	1795.05	1803.6	14986	1803.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220422	906.3	998	901.8	967.45	870044	967.45	up	up	correct
BCG.NSE	Brightcom Group Limited	20220422	87.35	91	87.35	87.5	3969802	87.5	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220422	475	485	463	465.95	34987	465.95	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220422	5.4	5.5	5.2	5.3	274735	5.3	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220422	770	844.8	763.6	799.2	5652102	799.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220422	18.1	18.1	16.8	17.2	55475	17.2	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220422	308.45	311.9	305.45	308.3	261251	308.3	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220422	97	97.9	92.15	92.2	67326	92.2	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220422	252.45	256.65	250.85	251.65	4675141	251.65	down	down	correct
BEML.NSE	BEML Limited	20220422	1777	1819.9	1745	1762.7	148240	1762.7	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220422	138.5	140.5	135.8	136.55	461430	136.55	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220422	711	721	711	716.65	420755	716.65	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220422	968	974	949.55	956.85	33039	956.85	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220422	314.9	322.5	309.95	313.25	18441	313.25	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220422	383.1	393.8	381.4	385.3	199760	385.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220422	4.05	4.05	4.05	4.05	0	4.05
BGRENERGY.NSE	BGR Energy Systems Limited	20220422	86.85	88.95	86.4	86.5	121852	86.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220422	253.15	273	248	259.35	157267	259.35	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220422	50.6	51.5	49.25	49.6	39188	49.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220422	43	45	42.9	44.05	386741	44.05	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220422	7	7.1	6.85	6.9	280457	6.9	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220422	737	738.4	721.85	724.05	1088115	724.05	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220422	158.6	160.4	154.35	155.5	20330	155.5	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20220422	13295.25	14400	13040.75	14082.85	18436	14082.85	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220422	85.9	87	83.45	86	52269	86	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220422	731	740.9	729	738.75	5182247	738.75	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220422	54.45	55.65	53.8	53.95	21803030	53.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220422	124.7	127.85	122.35	126.25	172282	126.25	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220422	279	280	271.75	276.1	1538	276.1	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220422	27.5	29.2	27.3	27.7	778862	27.7	up	down	incorrect
BIOCON.NSE	Biocon Limited	20220422	373.9	384.85	368.15	375.55	7481010	375.55	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220422	65	65.05	63.6	64.05	21504	64.05	down	down	correct
BIRET.NSE	RR	20220422	325	328	325	327.97	317749	327.97	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20220422	147.6	149.9	144	145.1	218051	145.1	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220422	1165.6	1170.45	1145.75	1150.9	48183	1150.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220422	71	72	69.35	71.25	427002	71.25	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220422	19.2	19.2	16.5	17	6881676	17	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220422	2.55	2.55	2.4	2.5	125824	2.5	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220422	26.55	29.1	26.55	29.1	272834	29.1	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220422	82.95	83.2	81.55	81.75	76562	81.75	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220422	25.35	25.35	24.6	24.95	197632	24.95	down	down	correct
BLS.NSE	BLS International Services Limited	20220422	329	337.05	326.85	330.6	974178	330.6	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220422	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220422	6720	6720	6640.5	6691.85	3151	6691.85	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220422	1152	1168.95	1130	1138.55	107311	1138.55	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220422	115	117.9	114	114.55	475481	114.55	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220422	104.35	121.7	103.75	117.95	29030779	117.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20220422	349.9	378.8	347.5	374	726626	374	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220422	687	796	681	782.35	7365901	782.35	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220422	14590	14629.95	14452.5	14501.2	8985	14501.2	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220422	395	397.25	391.5	393.4	4410739	393.4	down	down	correct
BPL.NSE	BPL Limited	20220422	76.9	81.05	76.05	80.55	395859	80.55	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220422	6.65	6.75	6.4	6.65	318681	6.65
BRIGADE.NSE	Brigade Enterprises Limited	20220422	476.7	484.9	473.65	475.35	512088	475.35	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220422	3341.3	3377.5	3325	3364.1	148494	3364.1	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220422	33.75	34.7	33.3	34.1	50421	34.1	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20220422	103.95	104.75	98.1	99.85	233924	99.85	down	down	correct
BSE.NSE	BSE Limited	20220422	843	869	837	840.85	714857	840.85	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220422	451	451	430	446.6	2816	446.6	down	down	correct
BSL.NSE	BSL Limited	20220422	153	155	150	151.9	55247	151.9	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220422	48.2	48.48	47.42	47.66	33824	47.66	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220422	19.6	19.6	18.75	19.16	54101	19.16	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220422	430.6	441	418.5	419.8	3470345	419.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220422	6.85	6.85	6.35	6.65	134263	6.65	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220422	1418.8	1420	1405	1413	7614	1413	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220422	24.35	24.35	23.5	23.7	867	23.7	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220422	45.1	48.55	45.1	47.05	86368	47.05	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220422	360	360.35	351.2	352.3	974094	352.3	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220422	33.8	34.45	33.7	33.75	24367	33.75	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220422	131	131.95	129.1	130.05	253567	130.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220422	2583	2640	2555.15	2625.3	171956	2625.3	up	up	correct
CANBK.NSE	Canara Bank	20220422	235	237.7	232.8	233.25	4214287	233.25	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20220422	6.3	6.3	6	6.25	78071	6.25	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220422	635	644.45	627	634.5	248365	634.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220422	1168	1170	1150	1159	18621	1159	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220422	131.9	141.3	131.05	139.8	512943	139.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220422	806.9	811.8	785.1	790.1	41001	790.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220422	151.95	156.55	137.65	142.35	457899	142.35	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220422	744.15	755	730.35	737.9	292665	737.9	down	down	correct
CAREERP.NSE	Career Point Limited	20220422	126	127.95	124.1	124.8	18626	124.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220422	553.25	561	553.25	556	181556	556	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220422	624.95	659.8	621.4	652.95	225239	652.95	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220422	106.95	109.85	106.5	108.5	2529438	108.5	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220422	3.35	3.45	3.35	3.45	974051	3.45	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220422	8.2	8.35	7.95	8.05	67665	8.05	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220422	390	399.95	385.1	388.15	287340	388.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220422	1440	1445.45	1425	1429.05	313215	1429.05	down	down	correct
CEATLTD.NSE	CEAT Limited	20220422	1144.9	1211	1131	1185.3	759332	1185.3	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220422	58.1	60.55	57.05	57.5	362281	57.5	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220422	17.4	17.85	17	17.1	51219	17.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220422	612.6	631.35	601	606.15	92425	606.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220422	12	12.05	11.75	11.85	131223	11.85	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220422	19.8	19.95	19.5	19.6	1392040	19.6	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220422	28	28.35	27.6	27.9	401436	27.9	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220422	505.05	505.05	479	482.35	16413	482.35	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220422	638	640	623.45	635.65	107742	635.65	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220422	874.9	890.3	865.25	878.95	139904	878.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220422	4479	4515.95	4400	4416.05	6743	4416.05	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220422	72.95	73.95	71.65	72.85	148867	72.85	down	down	correct
CESC.NSE	CESC Limited	20220422	83.9	85.45	83.7	84.2	1645444	84.2	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220422	747	771.35	725	732.45	316186	732.45	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220422	194.45	201.1	191	193.1	1477922	193.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220422	286.95	296.55	282.2	285.85	277713	285.85	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220422	474	480.8	458.6	469.2	2464997	469.2	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220422	193.95	195	188.6	192.6	27513	192.6	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220422	336.1	351	331.5	341.35	187411	341.35	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220422	234.8	239.35	234.8	236.15	6622	236.15	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220422	619	639	617.1	631.45	177630	631.45	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220422	224.7	244.7	224.2	238.4	6237159	238.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220422	719.8	720.4	705.75	713.5	1439751	713.5	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220422	643	648	637	639	33196	639	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220422	447	452.95	441.2	446.15	24779	446.15	down	down	correct
CINELINE.NSE	Cineline India Limited	20220422	152.8	160.8	146.7	149.95	396199	149.95	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20220422	16.85	17.6	16.45	16.6	216418	16.6	down	down	correct
CIPLA.NSE	Cipla Limited	20220422	998	998.55	959	967	2455188	967	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220422	1898.7	2031.85	1890.05	1983.05	221467	1983.05	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220422	158	163	151.6	154.45	77499	154.45	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220422	506	514.45	501.5	507.7	14741	507.7	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220422	121.7	131	112.2	123.35	423220	123.35	up	up	correct
CMICABLES.NSE	CMI Limited	20220422	34.2	36.4	34.2	35.7	17158	35.7	up	up	correct
COALINDIA.NSE	Coal India Limited	20220422	206.05	209	201.25	202.15	24007670	202.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220422	345	356.5	342.7	350.3	789627	350.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220422	54.2	55.5	53.35	53.9	1238882	53.9	down	down	correct
COFORGE.NSE	Coforge Limited	20220422	4080	4150.05	4002	4129.25	278857	4129.25	up	up	correct
COLPAL.NSE	Colgate	20220422	1549.65	1616	1549	1602.35	1107083	1602.35	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220422	32.65	34.4	32.4	33.8	357888	33.8	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220422	25.95	27.7	25.75	27.7	299048	27.7	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220422	657.2	676.65	645	658.85	1620983	658.85	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220422	63.85	65.6	63.25	63.9	966649	63.9	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220422	149.55	150.35	147.2	147.7	10636	147.7	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220422	460	466	448.05	453.35	29279	453.35	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220422	42.25	44.95	42.25	43.85	77561	43.85	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220422	62.95	65.8	62.55	63	38007	63	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20220422	837	850.45	827	830.5	274186	830.5	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220422	1869.65	1976.6	1851	1874	78351	1874	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220422	6	6	5.3	5.45	252676	5.45	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220422	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220422	36.8	37.74	36.8	37.11	662743	37.11	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220422	2185	2244.15	2155.85	2173.75	6610	2173.75	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220422	678.5	679.95	662.55	670.05	13417	670.05	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220422	4.8	4.8	4.65	4.8	11796	4.8
CREDITACC.NSE	CreditAccess Grameen Limited	20220422	1015.7	1027.95	966	983	104538	983	down	down	correct
CREST.NSE	Crest Ventures Limited	20220422	192	195.5	192	193.05	3052	193.05	up	up	correct
CRISIL.NSE	CRISIL Limited	20220422	3380	3446	3290.05	3372.55	332876	3372.55	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220422	381	384.25	375.45	379.25	1320813	379.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220422	222	222.1	219.05	219.95	165123	219.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220422	66.95	72	66.15	70.15	61886	70.15	up	down	incorrect
CUB.NSE	City Union Bank Limited	20220422	137	137	134.15	135.05	829651	135.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220422	27.65	28.45	27.25	27.7	20290	27.7	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220422	1086	1086	1054.8	1060.7	615091	1060.7	down	up	incorrect
CUPID.NSE	Cupid Limited	20220422	300.7	319	290.5	313.75	529879	313.75	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220422	25.6	27.9	25.6	27.45	177777	27.45	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220422	170	175.4	164.2	167.3	212656	167.3	down	down	correct
CYIENT.NSE	Cyient Limited	20220422	852	952	852	917.2	5261159	917.2	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220422	92.9	99.35	91.4	97.15	12971658	97.15	up	up	correct
DABUR.NSE	Dabur India Limited	20220422	557.95	564.7	554.05	559.85	1804787	559.85	up	up	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220422	1.25	1.25	1.25	1.25	0	1.25
DALBHARAT.NSE	Dalmia Bharat Limited	20220422	1617	1635	1592.05	1620.25	139864	1620.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220422	539.85	563.65	536.45	547.95	352361	547.95	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220422	73.5	75.9	70.15	70.8	96974	70.8	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220422	335	347.55	318.8	325.5	9065	325.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220422	296.1	307.5	294.6	303.95	116054	303.95	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220422	95.85	98.9	94.85	95.65	273161	95.65	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220422	274.55	278	271.1	272.3	322493	272.3	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220422	97.9	102	96.1	96.45	303406	96.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220422	27.45	27.45	27.45	27.45	3566	27.45
DCAL.NSE	Dishman Carbogen Amcis Limited	20220422	179.95	185.25	178.45	182.25	205245	182.25	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220422	82	82.75	81	81.15	368241	81.15	down	down	correct
DCM.NSE	DCM Limited	20220422	93.7	97.65	89	89.75	148811	89.75	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220422	2.6	2.75	2.6	2.75	5874	2.75	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220422	261.1	261.9	255.6	257.4	40426	257.4	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220422	1166.05	1177.4	1127.85	1152.05	172207	1152.05	down	down	correct
DCW.NSE	DCW Limited	20220422	44.25	46.3	43.9	45.45	1207117	45.45	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220422	604	616.75	597.25	600.45	21776	600.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220422	707	719.9	700	710.5	331678	710.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220422	2269	2289	2245.05	2278.35	401951	2278.35	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20220422	88.65	88.65	87	88.65	57482	88.65
DEEPINDS.NSE	Deep Industries Limited	20220422	270	288.4	264.3	266.35	456173	266.35	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220422	572.25	590	565	572.2	1009	572.2	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220422	290.85	296.55	284.4	285.35	2943418	285.35	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220422	110	118.2	107	109.45	33386	109.45	down	up	incorrect
DEN.NSE	DEN Networks Limited	20220422	44.3	45	44	44.3	1886123	44.3
DENORA.NSE	De Nora India Limited	20220422	504	537.9	485	537.9	72308	537.9	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220422	166	169.45	165	168.25	1445055	168.25	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220422	257.95	262.35	249.6	254.2	98967	254.2	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20220422	15.05	16	15.05	16	8563	16	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220422	551	578.8	551	569.7	1019092	569.7	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220422	13.5	13.7	13.4	13.55	322878	13.55	up	up	correct
DHANI.NSE	Dhani Services Limited	20220422	62	62.65	60.8	61.4	2369729	61.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220422	755.1	758.95	740	741.45	29840	741.45	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220422	20.15	21.25	20.15	21.25	111864	21.25	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220422	691.55	738.55	691.55	712.25	4126	712.25	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220422	723.45	723.45	708.5	713.85	3558	713.85	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220422	1.65	1.65	1.65	1.65	0	1.65
DICIND.NSE	DIC India Limited	20220422	371.1	393	371.1	387.3	1100	387.3	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220422	35.05	35.25	34.3	34.6	47479	34.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220422	16.7	17.1	16.5	16.7	2190364	16.7
DIVISLAB.NSE	Divi's Laboratories Limited	20220422	4529	4529	4444.05	4492.5	395984	4492.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220422	4250	4325.8	4250	4298.6	184339	4298.6	up	up	correct
DLF.NSE	DLF Limited	20220422	387.4	389	378.45	379.7	2971828	379.7	down	down	correct
DLINKINDIA.NSE	D	20220422	145.45	152.95	145.2	146.5	288048	146.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220422	4028.65	4060.05	3995.75	4028.85	210640	4028.85	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220422	2.85	2.9	2.8	2.8	104815	2.8	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20220422	500	504.85	490.05	494.25	27825	494.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220422	593.9	609.95	593.8	603.1	76340	603.1	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20220422	61	63.8	61	63.2	37439	63.2	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220422	399.9	399.9	385.05	395.15	10074	395.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220422	14.55	14.7	13.85	14.4	199645	14.4	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220422	351.5	359.95	345.05	351.9	4592	351.9	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220422	45.4	45.4	45.4	45.4	0	45.4
DREDGECORP.NSE	Dredging Corporation of India Limited	20220422	352.6	374	350.45	360.05	176825	360.05	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220422	4296.95	4299	4167	4192.75	390743	4192.75	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220422	330	344	328.05	329.45	53820	329.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220422	309.7	320	306	312.05	14174	312.05	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220422	27.95	29.05	27.2	29	502329	29	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20220422	237.05	245.95	237.05	244.4	13296	244.4	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220422	136	144.45	135	140	6380768	140	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220422	2419.4	2439.45	2385	2423.5	9035	2423.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220422	624	638	592.35	601.35	98170	601.35	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220422	408	415	395	398	1419281	398	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220422	7.15	7.35	6.75	7.2	159269	7.2	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220422	3.4	3.4	3.1	3.15	15215	3.15	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220422	3900	4037.95	3800	4037.95	55	4037.95	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220422	1173.08	1180	1173.08	1174.99	1895	1174.99	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220422	1205	1205	1189	1191.22	24188	1191.22	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220422	2432	2456.3	2355	2361.15	42496	2361.15	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220422	61.9	66.55	61.15	64.85	8903623	64.85	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220422	4.75	4.75	4.55	4.55	54652	4.55	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20220422	2630.95	2637	2582	2631.5	829575	2631.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20220422	501.65	545.65	501	519.05	2165447	519.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220422	497.05	497.05	478.05	484.95	21586	484.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20220422	159.95	162.85	157	158.4	289268	158.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220422	367.95	393	357.05	364.8	35649	364.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220422	215	219.85	204.2	206.25	400795	206.25	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220422	187	191.95	185	186.4	305785	186.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220422	41.8	43.7	41.6	42.8	1443610	42.8	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20220422	127	127	124	124.9	9198	124.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220422	314	344.2	313.3	337.5	3584447	337.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220422	36.9	38.7	36.9	37.2	28248	37.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20220422	465	476.95	465	474.45	232165	474.45	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220422	180	186	178.15	181.05	202054	181.05	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20220422	71.1	74.05	69.25	71.35	57817	71.35	up	down	incorrect
EMCO.NSE	EMCO Limited	20220422	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220422	115.55	122.7	115.55	120.35	80330	120.35	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220422	111.85	112.75	108.55	110.15	20777	110.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220422	1170.9	1213	1169.65	1177.55	73042	1177.55	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20220422	21.9	21.9	20.8	21.05	83075	21.05	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220422	68.25	68.6	67.4	67.55	516683	67.55	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220422	203.8	203.9	195.25	201.7	66613	201.7	down	down	correct
EPL.NSE	EPL Limited	20220422	173.6	173.6	167.7	169.05	1465198	169.05	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220422	116.55	119.05	116.55	117.55	492526	117.55	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220422	55.1	56	54.15	55.35	945914	55.35	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220422	681	705.8	673.15	695.55	92976	695.55	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220422	30.05	30.75	29.9	30.25	383792	30.25	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220422	3261	3515	3261	3358.35	49785	3358.35	up	up	correct
ESCORTS.NSE	Escorts Limited	20220422	1576	1596.45	1571.8	1586.95	564103	1586.95	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220422	8.65	8.9	8.5	8.75	150425	8.75	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20220422	179.05	187.5	179.05	180.9	835238	180.9	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220422	318.25	325	318.25	323.2	480296	323.2	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20220422	639.5	658.4	631	639.85	92718	639.85	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220422	8.4	8.4	7.8	7.9	214722	7.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220422	1649	1654.9	1561.05	1571.6	52570	1571.6	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220422	155.6	157.75	155.2	156.4	1362397	156.4	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220422	1459.75	1478.95	1437.05	1447.1	28134	1447.1	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220422	116.15	117.65	115.25	115.85	25868	115.85	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220422	136	138.55	134.4	135.1	202564	135.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220422	1689	1692	1630	1642.7	23384	1642.7	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20220422	218.75	227	216.55	222.5	1231552	222.5	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220422	5.05	5.1	4.85	4.9	21967458	4.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220422	3.65	3.7	3.6	3.65	5254310	3.65
FDC.NSE	FDC Limited	20220422	283.7	286.55	281.6	282.65	70394	282.65	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20220422	96.5	96.7	95.4	95.75	11899685	95.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20220422	6.45	6.45	6	6.3	1327855	6.3	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20220422	14.1	14.1	13.45	14.1	86792	14.1
FIEMIND.NSE	Fiem Industries Limited	20220422	919.9	994.9	919.75	964.55	78714	964.55	up	up	correct
FILATEX.NSE	Filatex India Limited	20220422	123.4	124.7	121.05	122.05	362859	122.05	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20220422	416.35	418.7	403.3	408.55	168248	408.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220422	4503.05	4615.95	4480	4521.05	54152	4521.05	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220422	162.4	165.4	160.7	161.95	778153	161.95	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220422	34.95	34.95	31.9	32.7	8268	32.7	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220422	38.5	38.9	36	36.8	1269754	36.8	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220422	2899	2955	2850	2878.2	48088	2878.2	down	down	correct
FMGOETZE.NSE	Federal	20220422	273.85	273.85	270.25	270.75	22669	270.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220422	8.5	8.5	8.1	8.25	202737	8.25	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20220422	1114	1166.7	1109.8	1129.1	16494	1129.1	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220422	278	279.9	273	274.4	808754	274.4	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220422	1481.05	1519.25	1471	1490.1	1170	1490.1	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220422	29.9	30	28.95	29.3	3069886	29.3	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220422	47.5	47.95	46	46.65	280443	46.65	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220422	128.05	131.5	127.4	128	2666791	128	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220422	120	124.85	119.65	121.15	225648	121.15	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220422	345.5	375.9	337.35	361.7	2908916	361.7	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220422	163	165.7	162.4	164.2	7227533	164.2	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220422	4.75	4.95	4.65	4.7	814939	4.7	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220422	2978.9	3025	2962.35	2984.85	16750	2984.85	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220422	69.1	71.4	69.1	70.25	60686	70.25	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20220422	53.7	56.25	52.05	55.05	187064	55.05	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220422	412	420	405.1	408.05	7391	408.05	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220422	724	737.8	717.95	725.2	46984	725.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220422	129	134.95	128	129.4	440044	129.4	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220422	299	308.5	297.9	302.8	82445	302.8	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220422	7.85	7.9	7.65	7.75	236312	7.75	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220422	142.1	142.1	135.1	136.75	10264	136.75	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220422	1.2	1.2	1.2	1.2	0	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20220422	3083	3154.9	3032.65	3066.2	11228	3066.2	down	down	correct
GATI.NSE	Gati Limited	20220422	191	192.4	183.5	186.05	2061006	186.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220422	0.95	0.95	0.95	0.95	0	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20220422	23.9	24.3	22.9	23.1	608475	23.1	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220422	168.4	171.5	166.05	167.45	54909	167.45	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220422	69.65	69.65	67.1	67.55	4062	67.55	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220422	34.85	34.85	33.9	34.05	20045	34.05	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220422	593.25	595.6	563.6	567.75	34588	567.75	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220422	23.9	25.05	23.05	25	5876432	25	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220422	104	107.8	100.6	101.8	2108093	101.8	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220422	68.85	70.35	68	69.45	611800	69.45	up	up	correct
GEPIL.NSE	GE Power India Limited	20220422	178.45	190.4	176.15	183.85	1028103	183.85	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220422	391.7	424.35	388.9	412.7	2119141	412.7	up	up	correct
GET&D.NSE	GE T&D India Limited	20220422	121.6	126.45	118.65	125.05	304127	125.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220422	73.9	76	73.6	74.75	95161	74.75	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220422	3.7	3.7	3.7	3.7	0	3.7
GHCL.NSE	GHCL Limited	20220422	584.95	593	572.6	579.35	400144	579.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220422	146.8	148.8	144.75	146.2	94932	146.2	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220422	121.8	123.4	120.7	122	121413	122	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220422	90.05	92.4	87	90.2	26593	90.2	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20220422	5181.15	5189.95	5140.9	5173.6	1827	5173.6	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220422	54.4	54.4	52.5	53.15	221576	53.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220422	102.5	103.85	98.35	98.85	1502501	98.85	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220422	3.9	3.9	3.9	3.9	0	3.9
GKWLIMITED.NSE	GKW Limited	20220422	665.45	685.1	654.05	666.65	2772	666.65	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220422	3429.85	3429.85	3319	3339.3	333630	3339.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220422	1628	1636.25	1590	1599.5	27172	1599.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220422	453.6	456.1	442.2	443.55	595459	443.55	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220422	3.9	3.9	3.9	3.9	0	3.9
GLOBAL.NSE	Global Education Limited	20220422	70.2	75	70.2	72.9	5778	72.9	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220422	54.8	56.25	53.2	55.6	23182	55.6	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220422	8	8.6	7.8	7.95	1430880	7.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220422	1410	1428.8	1400	1405.6	74790	1405.6	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220422	488.35	509	485.15	498.65	161725	498.65	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220422	658.95	667	646.35	653.5	42041	653.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220422	203	207	200	201.35	2673977	201.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220422	4744.2	4875	4710.6	4742	23765	4742	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220422	37.95	38.5	37.45	37.5	9196414	37.5	down	up	incorrect
GNA.NSE	G N A Axles Limited	20220422	558	571.95	556.55	566.6	43851	566.6	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220422	877.05	887.4	845	848.45	1405387	848.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220422	590	614.85	575	580.75	395689	580.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220422	303	314.25	291.35	297.6	36930	297.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220422	1300	1317.45	1243.65	1257.3	109723	1257.3	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220422	26.35	26.35	26.35	26.35	164799	26.35
GODREJAGRO.NSE	Godrej Agrovet Limited	20220422	502.95	521	491.2	494.9	284336	494.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220422	794.9	805.35	788.15	797.05	453216	797.05	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220422	492	503.1	491.15	495.9	117488	495.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220422	1580	1599.5	1565.05	1574.4	341043	1574.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220422	3.15	3.15	2.95	3	315295	3	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220422	370.95	376	365.3	368.7	163498	368.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220422	40.55	41.45	40.3	40.6	165120	40.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220422	93.5	97.65	91.25	97.65	112732	97.65	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220422	45.84	45.84	45.08	45.33	2997378	45.33	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220422	110.95	130.5	107	130.5	135216	130.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220422	150.2	153.45	149	151.25	133590	151.25	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220422	45.65	45.65	45.2	45.35	43435	45.35	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220422	75	75	72.55	73.1	37599	73.1	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220422	313.45	313.65	307	310.35	20808	310.35	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220422	909.9	919	907	912.75	11764	912.75	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220422	445	473	441.6	466.8	634984	466.8	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220422	85.65	85.75	82.25	82.75	2034531	82.75	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220422	86	88	84.15	85.6	34678	85.6	down	down	correct
GRANULES.NSE	Granules India Limited	20220422	291.2	297.95	287.6	293.25	1275499	293.25	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220422	556	559.65	545.75	551.35	583328	551.35	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220422	1748	1754	1710	1716.85	896489	1716.85	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220422	64.9	65.45	62	63.45	514781	63.45	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220422	299.9	312.95	295	312.95	72901	312.95	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220422	193.25	194.75	188	188.85	1264429	188.85	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220422	385.05	391.55	377	381.85	23235	381.85	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220422	580.05	611	578.05	593.95	351563	593.95	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20220422	212.5	216	210.35	212.35	136593	212.35	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220422	12.05	12.2	11.9	12.05	4239478	12.05
GRINDWELL.NSE	Grindwell Norton Limited	20220422	1720	1751	1712.75	1739.9	17666	1739.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220422	1579.95	1580	1546	1557.6	5897	1557.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220422	1051	1079	1051	1058.4	304	1058.4	up	up	correct
GRPLTD.NSE	GRP Limited	20220422	1487.9	1487.9	1434.95	1449.9	938	1449.9	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220422	308.8	333	306.05	317.85	3562394	317.85	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220422	45.25	47.2	45	45.45	152766	45.45	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220422	174.45	176	170.55	172	2213769	172	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220422	277	277	268	270.6	565328	270.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20220422	152.85	157	146.25	147.75	120932	147.75	down	down	correct
GTL.NSE	GTL Limited	20220422	10.8	11.45	10.6	11.2	2470347	11.2	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220422	1.55	1.6	1.5	1.55	77101268	1.55
GTPL.NSE	GTPL Hathway Limited	20220422	199.5	201.6	195.25	198.25	53129	198.25	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220422	275.4	276.4	270.2	272.7	342399	272.7	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220422	967.1	979.7	945.15	960.85	865371	960.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220422	229.9	231	222.5	223.55	19946	223.55	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20220422	518	531.7	513.25	515.05	843392	515.05	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220422	36.4	38.55	36.4	37.85	4341	37.85	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220422	444	450	440.1	444.1	63599	444.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20220422	56.55	59.4	55	56.3	427198	56.3	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220422	357.55	363.9	351.05	356.35	167698	356.35	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20220422	1668	1735.85	1662.15	1678.55	972515	1678.55	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220422	1023.8	1035.4	1010	1023.7	166348	1023.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220422	176.7	184.95	176.7	177.15	190420	177.15	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220422	20.35	21.8	20.15	21.55	12875400	21.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220422	1103.45	1123.5	1099	1102.65	30087	1102.65	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20220422	1319	1330	1307.8	1316.3	514639	1316.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220422	2.9	3.05	2.85	3	77572	3	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20220422	367.98	367.98	360.5	360.66	4658	360.66	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220422	72	75.4	71.5	74.7	14639085	74.7	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220422	76.9	76.9	68.45	69.25	273393	69.25	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220422	16.8	18.3	16.7	18.05	21531108	18.05	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220422	290.25	294.55	287.05	290.2	37591	290.2	down	down	correct
HCL.NSE	INSYS	20220422	19.5	19.55	19.05	19.2	358100	19.2	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220422	1086.6	1134.95	1081.1	1102.05	9567571	1102.05	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20220422	2190.05	2242.3	2186	2206.4	4840122	2206.4	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220422	2093.95	2093.95	2041	2046.55	316393	2046.55	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220422	1360	1375.35	1349.15	1355.6	10329574	1355.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220422	568.9	568.9	552	554.05	2703271	554.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220422	46.68	46.75	46.45	46.53	716033	46.53	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220422	186.3	187	183.75	184.28	24225	184.28	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220422	624.33	624.33	613.01	618.14	5188	618.14	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220422	6.75	7.2	6.75	7.05	523110	7.05	up	up	correct
HEG.NSE	HEG Limited	20220422	1341.95	1354.4	1325.2	1334.25	122064	1334.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220422	205.7	207	203.25	206.15	121048	206.15	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220422	120.85	122.7	115.25	118.9	611437	118.9	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220422	640.1	670	640	654.55	228104	654.55	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20220422	163.1	169.45	161	162.85	196752	162.85	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220422	343	354	340.2	344.85	385333	344.85	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220422	2295	2305	2273.65	2294.25	598737	2294.25	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220422	2715.05	2818.55	2560	2603	32711	2603	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220422	225.9	227	217.25	223.5	50045	223.5	down	down	correct
HFCL.NSE	HFCL Limited	20220422	77	78.95	76.6	77.25	6876040	77.25	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220422	655	674	645.25	648	346492	648	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220422	1085.9	1097.9	1080	1085.2	30950	1085.2	down	down	correct
HIKAL.NSE	Hikal Limited	20220422	410	427	409.75	417.65	52274	417.65	up	down	incorrect
HIL.NSE	HIL Limited	20220422	4107.4	4139.25	3995	4004.1	10697	4004.1	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20220422	38.7	39.85	36.95	37.6	34461	37.6	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220422	157.2	160.6	156.35	156.85	272839	156.85	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220422	529	529.85	513.3	514.15	23871439	514.15	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220422	303.7	318	303.7	308.9	4827	308.9	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220422	71.6	71.6	70.1	70.65	6786	70.65	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220422	121	121	116.6	117	5770643	117	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220422	12.1	12.4	11.85	11.9	438602	11.9	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220422	18.25	18.25	17.8	18.25	346627	18.25
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220422	186.85	189.95	180.9	183.35	566570	183.35	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220422	300.95	303.2	297.5	298.65	2285065	298.65	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220422	2182	2189	2120	2126.95	3520828	2126.95	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220422	349.4	353.9	341.55	345.35	1924985	345.35	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220422	220	230	202.5	219.7	48600	219.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220422	132.6	133.8	130.2	132.8	12872	132.8	up	up	correct
HITECH.NSE	Hi	20220422	615.4	645	610.4	632.7	89735	632.7	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220422	273	285.3	273	275.6	8632	275.6	up	up	correct
HITECHGEAR.NSE	The Hi	20220422	224.25	227	223.1	225.8	3340	225.8	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220422	5232	5334.55	5155.75	5192.15	11300	5192.15	down	down	correct
HLVLTD.NSE	HLV Limited	20220422	10.55	10.95	10.5	10.55	356395	10.55
HMT.NSE	HMT Limited	20220422	29	29	27.6	27.7	9912	27.7	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220422	70.65	71.65	70.15	70.65	65519	70.65
HNDFDS.NSE	Hindustan Foods Limited	20220422	1875.9	1880	1840	1849.45	6406	1849.45	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220422	311.98	311.98	306	306.97	1791	306.97	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220422	762	768.9	749.5	758.2	20078	758.2	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20220422	40625.35	41157.25	40370.1	40888	4350	40888	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220422	1293.2	1394	1272.65	1376.7	37269	1376.7	up	up	correct
HOVS.NSE	HOV Services Limited	20220422	72	74.55	66.15	67.95	208854	67.95	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220422	72.85	75.15	72	72.5	248461	72.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220422	75.9	79.1	75.5	76.15	6253259	76.15	up	up	correct
HSIL.NSE	HSIL Limited	20220422	336	354	334.45	347.85	416350	347.85	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220422	32.1	33.25	31.5	31.8	814576	31.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220422	65.8	65.8	64.1	65.8	182340	65.8
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220422	36.45	36.95	36.25	36.5	1716339	36.5	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220422	180.8	185.4	177.8	181.5	109597	181.5	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220422	98.1	99.3	94.7	95.25	9385044	95.25	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220422	160	164.2	158.05	159.2	7015708	159.2	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220422	41.3	41.3	39.1	40.2	3332	40.2	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220422	109.85	115.05	107.9	113.65	65775	113.65	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220422	25.35	25.35	24.66	24.79	40807	24.79	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220422	172.48	172.48	168.71	169.91	178927	169.91	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220422	51.25	51.45	50.81	50.93	121323	50.93	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220422	757	758.85	745.9	747.65	14411607	747.65	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220422	392.7	392.7	358.63	359.21	5095	359.21	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220422	183.88	183.88	180.3	180.95	34049	180.95	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220422	1345	1350	1313.55	1318	2371544	1318	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220422	47.08	47.08	46.35	46.54	840548	46.54	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220422	999.99	1000	999.99	999.99	47283	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220422	133.02	139.76	131.56	136.66	109543	136.66	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220422	116.45	116.45	114.2	115.32	13772	115.32	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220422	193.49	193.49	188.18	190.53	6655	190.53	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220422	186.5	186.5	184.71	185.01	126594	185.01	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220422	100.88	100.88	89.1	95.26	64884	95.26	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220422	46.7	46.7	43.9	44.1	22164	44.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220422	531	532.75	519.2	524.1	1047660	524.1	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220422	632	632	616.01	624.85	5911	624.85	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220422	170.95	172.85	169.7	169.8	176329	169.8	down	down	correct
ICRA.NSE	ICRA Limited	20220422	4065	4373.95	4020	4188.55	15208	4188.55	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220422	46	47.2	45.8	46	5472131	46
IDEA.NSE	Vodafone Idea Limited	20220422	9.9	10.15	9.9	9.95	65127833	9.95	up	up	correct
IDFC.NSE	IDFC Limited	20220422	59.1	59.9	58.05	58.35	7178872	58.35	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220422	40.6	40.9	39.95	40.05	19026852	40.05	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220422	184.98	184.98	178.34	180.71	188	180.71	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220422	232.6	235.15	229.05	230.2	4386634	230.2	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220422	680	697.55	675.4	676.7	9131	676.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220422	945.5	972.75	936.75	956.4	17428	956.4	up	down	incorrect
IFCI.NSE	IFCI Limited	20220422	12	12.1	11.85	11.9	4231937	11.9	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220422	310.15	314.95	305.05	312.95	26837	312.95	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220422	364	366.25	361.05	363.05	25214	363.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220422	379.85	382.75	376.15	376.7	1930047	376.7	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220422	816.1	824.9	799.05	802.5	84015	802.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220422	373	377.75	365.5	368.55	673527	368.55	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220422	91.2	96.45	90.85	94.55	988016	94.55	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220422	1770.3	1810.8	1748	1764.45	26042	1764.45	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220422	128	128	121.7	121.7	11163	121.7	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220422	18.85	20.25	18.7	19.85	72131	19.85	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220422	5.85	5.85	5.55	5.55	39539	5.55	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220422	17.1	17.45	16.8	17.45	290059	17.45	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220422	446	459.9	436.8	441.95	98834	441.95	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220422	777.45	800	771.95	797.4	3158	797.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220422	3.45	3.45	3.45	3.45	2952	3.45
INCREDIBLE.NSE	Incredible Industries Limited	20220422	25.9	25.9	24.5	25	13361	25	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220422	25.25	26.1	25.2	25.6	67074	25.6	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220422	242.7	249.9	240	240.9	4911841	240.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220422	212.3	214.2	208.6	209.35	1267897	209.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220422	1005	1024	980.1	987.35	114288	987.35	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220422	4779.75	4865	4740.05	4823.2	66419	4823.2	up	up	correct
INDIANB.NSE	Indian Bank	20220422	165	165.9	160.15	161.6	844071	161.6	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220422	282.6	282.6	275.15	280.7	1941	280.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220422	195.9	197	193	194.25	12628	194.25	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220422	1925	1945	1905.2	1916.1	448347	1916.1	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220422	1584	1585.1	1550	1556.9	37474	1556.9	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220422	17.6	17.6	16.65	16.75	36212	16.75	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220422	451.1	474.9	450.05	466	84095	466	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220422	379.65	385.2	378.55	380.7	50265	380.7	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220422	76.05	79	75.5	77.9	300762	77.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220422	5.35	5.35	5.35	5.35	128673	5.35
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220422	232.7	238.35	228.75	229.6	50325	229.6	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220422	224.9	230.9	221	222.8	10176	222.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220422	365.4	365.4	340.75	340.9	5770	340.9	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220422	18.5	18.5	17.6	17.75	242603	17.75	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220422	70.05	70.7	68.35	68.95	161613	68.95	down	down	correct
INDSWFTLAB.NSE	Ind	20220422	71.2	71.45	70	70.35	55402	70.35	down	down	correct
INDSWFTLTD.NSE	Ind	20220422	12.8	13.6	12.15	12.6	82286	12.6	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220422	58.5	62	57.2	59.4	185768	59.4	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220422	980	988	957.1	959.85	1942893	959.85	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220422	216.45	218.25	214.5	215	1780462	215	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220422	839.9	864.1	832.1	856.25	423434	856.25	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20220422	19.2	19.45	19	19.1	1974696	19.1	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220422	759.9	760	586	737.75	39379	737.75	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20220422	4.7	5.1	4.7	5.1	9241	5.1	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20220422	542	545.77	537.5	540.39	1313	540.39	down	down	correct
INFY.NSE	Infosys Limited	20220422	1604.35	1610.7	1582.4	1585.45	8134245	1585.45	down	down	correct
INGERRAND.NSE	Ingersoll	20220422	1694.85	1760	1692	1713.85	36974	1713.85	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220422	488	503.9	482.65	493.1	522927	493.1	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220422	113.3	117.7	112.15	113.3	774769	113.3
INSECTICID.NSE	Insecticides (India) Limited	20220422	732	757.35	729.7	745.65	105204	745.65	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220422	55	55.1	55	55.1	5001	55.1	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20220422	1.85	1.85	1.85	1.85	0	1.85
INTELLECT.NSE	Intellect Design Arena Limited	20220422	842	845.8	811.8	815.7	348710	815.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220422	83.45	85	82	82.45	71854	82.45	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220422	3.65	3.75	3.65	3.65	3908518	3.65
IOB.NSE	Indian Overseas Bank	20220422	18.7	19.05	18.6	18.7	1577011	18.7
IOC.NSE	Indian Oil Corporation Limited	20220422	134.9	136.05	133.85	134.35	9118742	134.35	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220422	451	467.85	451	456.25	255666	456.25	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20220422	1029.95	1034.45	1010	1027.45	409641	1027.45	down	up	incorrect
IPL.NSE	India Pesticides Limited	20220422	300	303.35	294	295.05	176713	295.05	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220422	243.1	249	241.65	242.85	1172840	242.85	down	down	correct
IRCON.NSE	Ircon International Limited	20220422	43.15	43.8	43.05	43.3	560090	43.3	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220422	751.25	766	751	755.2	1361764	755.2	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220422	22	22.65	21.95	22.4	13593912	22.4	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220422	234.1	241	227.55	230.05	169795	230.05	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220422	591.1	600.05	588.15	597.2	491085	597.2	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220422	183.6	183.65	180.35	181.2	12408	181.2	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220422	542	564.8	541	549.1	82589	549.1	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220422	64.9	67.85	61.6	64.5	376942	64.5	down	down	correct
ITC.NSE	ITC Limited	20220422	260	263	258.55	261.1	15671273	261.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220422	380.75	385.05	371.9	376.25	18819	376.25	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220422	71.7	72.15	69.8	70.6	761976	70.6	down	down	correct
ITI.NSE	ITI Limited	20220422	101.15	104.5	101.05	103.15	261384	103.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220422	8.25	8.25	7.85	7.9	327315	7.9	down	down	correct
IVP.NSE	IVP Limited	20220422	157	161.35	156	157.6	10232	157.6	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220422	1889.3	1889.3	1889.3	1889.3	1	1889.3
IWEL.NSE	Inox Wind Energy Limited	20220422	670.05	710	670.05	698.1	168	698.1	up	up	correct
IZMO.NSE	IZMO Limited	20220422	89.3	93	87.05	88.2	54441	88.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220422	32.35	32.5	31.8	31.9	1940634	31.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220422	72.05	73.8	71.6	72.85	260659	72.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220422	315.2	326.1	310.3	315.15	46432	315.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220422	56.9	64.25	56.2	60.2	1709424	60.2	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20220422	133.75	135	129.8	130.95	2194317	130.95	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220422	2.5	2.5	2.5	2.5	7504	2.5
JAIPURKURT.NSE	Nandani Creation Limited	20220422	75.9	75.9	71.3	72.05	9048	72.05	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220422	109.6	115.5	108.95	114.15	2559244	114.15	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20220422	665	705	655	684.65	20567	684.65	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20220422	294.4	302.65	278.35	283.8	215073	283.8	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220422	160.8	167.25	158.6	160.65	38138	160.65	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220422	24.85	25	23.75	24.35	138633	24.35	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220422	116.55	123.3	116	117.95	640145	117.95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220422	1670	1718	1640	1703	175545	1703	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220422	15.55	16.05	15.05	16.05	323633	16.05	up	up	correct
JBMA.NSE	JBM Auto Limited	20220422	580	594	575.45	582.25	85211	582.25	up	up	correct
JCHAC.NSE	Johnson Controls	20220422	1993.05	2013.55	1977.7	1989.15	5030	1989.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220422	89.25	89.25	86.5	87.5	40506	87.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220422	30.15	30.15	28.2	28.7	881796	28.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220422	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20220422	235	239.45	219.15	221.65	56009	221.65	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220422	1127.1	1149.5	1127.1	1135.95	31453	1135.95	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220422	97	100.6	96.85	97.75	1112803	97.75	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220422	538	542.65	533	537.85	4747073	537.85	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20220422	3.7	3.7	3.7	3.7	0	3.7
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220422	244.75	245	238.05	240.2	86764	240.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220422	335.95	349.4	327.1	331.75	192365	331.75	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220422	23.3	23.3	21.65	22.05	49105	22.05	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220422	44.4	45.9	43.6	44.1	3540919	44.1	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220422	128.15	128.15	128.15	128.15	17421	128.15
JIYAECO.NSE	Jiya Eco	20220422	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220422	2712	2735.9	2635.25	2648.05	88485	2648.05	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20220422	204	214.55	204	208.7	448556	208.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220422	449	460	444.05	451.75	97570	451.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220422	359.95	359.95	347.3	353.9	954346	353.9	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20220422	127	133.4	127	132.1	1592235	132.1	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220422	77	80.3	77	78.1	14688	78.1	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220422	85.4	88.9	84.45	86.2	71633	86.2	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20220422	70.95	72.1	70.5	70.95	890227	70.95
JMTAUTOLTD.NSE	JMT Auto Limited	20220422	1.85	1.85	1.85	1.85	0	1.85
JOCIL.NSE	Jocil Limited	20220422	209.2	246	209.2	231	438001	231	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220422	10	10.3	9.85	10	11573912	10
JPINFRATEC.NSE	Jaypee Infratech Limited	20220422	3.15	3.2	3.05	3.05	2956339	3.05	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220422	268	270.85	247	248.55	10814	248.55	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220422	7.7	8.05	7.55	7.9	83086287	7.9	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220422	200	202.9	199.15	200.35	377580	200.35	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220422	386.9	395.55	383.85	389.6	88007	389.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220422	345.5	354	342	343.7	340736	343.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220422	4337.85	4350	4251.9	4270.7	438	4270.7	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220422	35	37	34.9	35.2	2921476	35.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220422	730	737	722.05	723.4	2244262	723.4	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220422	83.2	84.9	81.5	83.25	233953	83.25	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220422	594	594	570.95	574.35	5349486	574.35	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220422	496	501.55	488	492.4	15074	492.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220422	516.5	523.6	511.55	516.4	396943	516.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220422	482.7	495.95	479.55	483.65	209772	483.65	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220422	484	484	441.01	453.15	65331	453.15	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220422	899.05	917.45	886.55	891.75	499348	891.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220422	159.1	161.65	157.1	159.15	203427	159.15	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220422	19.4	20.3	19.4	20.05	25877	20.05	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220422	449	456.4	424.55	432.45	69232	432.45	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220422	1058	1058	1040.1	1051.2	88652	1051.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220422	284	286.5	273.55	275.2	122642	275.2	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220422	365.9	370	363	364.2	148569	364.2	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220422	195.6	200	187.75	191	576	191	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220422	63.4	64.25	62.9	63.15	347322	63.15	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220422	81	83.5	79.45	81.55	146669	81.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220422	256.55	271.35	256.55	257.95	169827	257.95	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220422	28.95	28.95	27.3	28	50105	28	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220422	128.9	134.8	126.7	128.5	33603	128.5	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20220422	132.25	136.95	132.25	134.05	13243	134.05	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220422	472.8	478.95	468	469.8	76494	469.8	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220422	161.15	178.05	161.15	178.05	25731	178.05	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20220422	31.85	33	30.6	32.15	6568	32.15	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220422	50	50.4	49.4	50	2228009	50
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220422	5.75	5.8	5.55	5.8	224759	5.8	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220422	10.95	10.95	10.25	10.3	23710	10.3	down	down	correct
KAYA.NSE	Kaya Limited	20220422	393.9	409.6	389.7	400.05	27184	400.05	up	up	correct
KCP.NSE	The KCP Limited	20220422	121.75	125.25	120.45	123.05	114855	123.05	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220422	32.6	35.75	32.15	34.05	5804215	34.05	up	up	correct
KDDL.NSE	KDDL Limited	20220422	1020.5	1064.8	1003.65	1029.65	4022	1029.65	up	up	correct
KEC.NSE	KEC International Limited	20220422	398	401.75	395	396.05	102157	396.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220422	27	28.2	26	27.95	502043	27.95	up	down	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220422	19.4	21.7	19.4	20.55	20183	20.55	up	down	incorrect
KEI.NSE	KEI Industries Limited	20220422	1209.5	1225	1187.55	1193.35	137144	1193.35	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220422	89	89.8	87.6	88.9	345150	88.9	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220422	2010	2010	1956.4	1964.1	6110	1964.1	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220422	202	204.65	195	199	4831	199	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220422	59.4	62.7	58.65	61.35	1751692	61.35	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220422	114.7	114.7	109.95	110.85	2450	110.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20220422	244	244.6	236.5	237.8	44722	237.8	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220422	152	153	144.85	148.05	713463	148.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220422	63.95	63.95	58.3	58.3	14676	58.3	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220422	23.9	23.9	21.4	22.7	20202	22.7	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220422	1871.95	1875.2	1813.6	1829.1	606	1829.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220422	194.2	200.7	188.85	196.75	4192	196.75	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220422	1380	1394.5	1350	1370.2	54560	1370.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220422	1177	1195	1135	1148.35	6443	1148.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20220422	226.35	231.95	225.9	227.55	25142	227.55	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220422	520	525	511.05	512.85	178715	512.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220422	268.65	273.2	261.65	263.2	503038	263.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220422	342	343.7	335.1	339.45	15894	339.45	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220422	159.7	159.7	153.25	155.1	111227	155.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220422	1618	1632.45	1593	1603.9	1393	1603.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220422	278.75	280	268.3	271.3	468027	271.3	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220422	215.4	220.95	214.05	217.75	65189	217.75	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220422	39.7	44.95	39.5	41.8	9521947	41.8	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20220422	276.5	282.4	275	277.75	162859	277.75	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220422	67.1	70.4	65.1	68.3	588515	68.3	up	up	correct
KOLTEPATIL.NSE	Kolte	20220422	302.1	302.1	292.6	293.95	143692	293.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20220422	280.95	292	279.05	282.15	127550	282.15	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220422	1740	1748.9	1721.4	1727.75	2256038	1727.75	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220422	370.29	370.29	363	363.25	58412	363.25	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220422	181.11	183.5	180.64	180.94	22213	180.94	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220422	98.9	98.9	96.5	96.8	8898	96.8	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220422	275.5	278.98	272.11	273.48	4871	273.48	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220422	45.5	50.25	45.5	46.75	3047298	46.75	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220422	117.5	124.3	112.35	117.7	2690563	117.7	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20220422	119.75	123.7	118.1	123.7	5886	123.7	up	up	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220422	518	535.95	515	528.3	63167	528.3	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220422	544	556.45	539	542.4	683058	542.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220422	653.8	673	653.8	668.65	199382	668.65	up	up	correct
KRBL.NSE	KRBL Limited	20220422	244.75	251.5	242.45	248.7	916227	248.7	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220422	167.85	181	166.15	169	39657	169	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220422	5.95	5.95	5.5	5.65	112925	5.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220422	326.95	329.35	322	324.35	18558	324.35	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220422	600	600	583.6	591.85	115833	591.85	down	down	correct
KSB.NSE	KSB Limited	20220422	1378.65	1394	1351	1364.3	22846	1364.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220422	594.9	612	594.4	604.9	102500	604.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20220422	322.8	329.65	321.1	323.75	31593	323.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220422	62.7	63.5	62.4	62.9	1125321	62.9	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20220422	89	89.75	86.3	87.55	71855	87.55	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220422	87.45	92.2	87	88.65	49701769	88.65	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220422	6.8	6.8	6.35	6.8	3823	6.8
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220422	2753	2787.5	2730	2735.8	116161	2735.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220422	112.7	118.9	110.1	111.75	40026	111.75	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220422	367.65	374.6	361.25	363	145862	363	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220422	59.4	60.35	58	58.1	167048	58.1	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20220422	610.9	622.3	604.15	607.85	1407690	607.85	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220422	9786	9860.2	9680	9696.7	2090	9696.7	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220422	65.05	66.55	64.7	65.3	3351792	65.3	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220422	115.15	115.2	112.8	113.9	752	113.9	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220422	616	627.3	608.75	621.15	89051	621.15	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220422	12.15	12.4	12	12.2	91887	12.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20220422	25.85	26	25.2	25.8	50743	25.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220422	165	165.9	161	162.3	73164	162.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220422	380	383.15	374	374.8	2076071	374.8	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220422	21.9	22.35	21.9	22.1	47172	22.1	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20220422	184.75	187.9	182.25	183.12	2287	183.12	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220422	625	625	607	616.12	70	616.12	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220422	186.3	186.5	184.75	185.9	1143	185.9	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220422	320.7	324.9	310.1	315.75	15133	315.75	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220422	347.7	349	342	344.45	35362	344.45	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220422	3542	3637.65	3462.45	3471.5	122783	3471.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220422	1002	1002	999.99	1000	2255047	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220422	1000	1000.01	999.99	1000	86416	1000
LODHA.NSE	Macrotech Developers Limited	20220422	1022	1047.05	1008.05	1023.9	146514	1023.9	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220422	95.35	99.3	94.2	96.35	183172	96.35	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220422	56	57.55	55	56.25	7368	56.25	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220422	158.8	169	158.8	163.2	60595	163.2	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20220422	8.5	8.5	8.05	8.3	35700	8.3	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220422	17.9	18.45	16.75	16.8	30446398	16.8	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220422	1701	1716.4	1690.4	1694.35	1474689	1694.35	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20220422	5054	5194	5002	5093.85	691316	5093.85	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220422	4119.95	4305.95	4038.6	4101.4	980185	4101.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220422	1005.5	1014.9	1001.5	1003.4	4287	1003.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220422	179	184.5	178.05	179.65	81180	179.65	up	down	incorrect
LUPIN.NSE	Lupin Limited	20220422	776	783.95	748.65	754.2	1161567	754.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220422	2408.7	2426.8	2392.3	2419.1	32710	2419.1	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20220422	430	436.8	426.2	428.25	690842	428.25	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220422	182.1	187.3	180	183.25	91672	183.25	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220422	6.65	6.65	6.3	6.4	17631	6.4	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220422	903.8	927.05	889.05	920.65	4924905	920.65	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220422	178.5	180.45	175.75	176.6	3098826	176.6	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220422	146.85	146.85	142.35	143.05	45935	143.05	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220422	237	240.95	232.95	237.65	8611	237.65	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20220422	59	61	58.75	59.4	21730	59.4	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220422	7.2	7.4	7	7.2	31705	7.2
MADRASFERT.NSE	Madras Fertilizers Limited	20220422	55	60	54.9	57.35	3394043	57.35	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220422	426	455.95	425.95	438.05	260189	438.05	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220422	14.95	15.4	14.45	14.9	86469	14.9	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220422	18.2	18.4	18.1	18.2	1786130	18.2
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220422	101.2	101.2	95.25	96.95	3978	96.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220422	88.4	89.9	86.5	87.55	14987	87.55	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220422	101	103.5	100.35	100.95	28054	100.95	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220422	101.5	109.3	100.85	105.75	1711150	105.75	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220422	194.4	197.75	181.4	187.05	290889	187.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220422	366	377.1	364	370.8	95276	370.8	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220422	493.75	493.75	480	481.6	69174	481.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220422	3930	3970	3900	3950.05	4687	3950.05	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220422	592.5	605.3	587	592.8	125977	592.8	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220422	1442.5	1485.85	1441	1449.2	39129	1449.2	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220422	36	36.6	35.5	35.85	50534	35.85	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220422	175.85	179.09	175.85	177.74	7792	177.74	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220422	24.3	24.95	23.8	24.25	90111	24.25	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220422	25.8	26.85	25.8	26.55	30200	26.55	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20220422	82.4	83.9	81.1	81.4	168518	81.4	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220422	46.35	46.55	44.95	45.75	102976	45.75	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220422	140.9	144.7	140.05	141.45	2541633	141.45	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220422	120.3	121.35	118.5	118.7	3269444	118.7	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220422	126	129.5	121.1	126.65	100002	126.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220422	122.7	125.75	119.05	119.8	3238258	119.8	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220422	396.95	397.95	382.95	388.05	37897	388.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220422	97.8	101	97.25	97.95	256496	97.95	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220422	109.1	112.35	108.2	109.35	285919	109.35	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220422	14.55	14.75	14.35	14.6	15564	14.6	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220422	104.4	107.7	101.05	102.95	105572	102.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220422	138	148.1	135.05	148.1	193050	148.1	up	up	correct
MARICO.NSE	Marico Limited	20220422	516.6	525.35	509	523.2	1831082	523.2	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220422	33.75	33.75	33	33.1	137412	33.1	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220422	55.5	56.65	55.4	55.85	682633	55.85	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220422	7789	8016.65	7731	7904.5	960818	7904.5	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220422	633.95	672.95	626.35	641.8	185963	641.8	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220422	34.15	34.8	34.15	34.15	218	34.15
MASTEK.NSE	Mastek Limited	20220422	2834	2960	2833.15	2941.7	143435	2941.7	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220422	776	799.9	745.2	757.85	51175	757.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220422	169	177.4	168.95	173	848349	173	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220422	417.9	417.9	404.05	410.9	1953000	410.9	down	down	correct
MAXIND.NSE	Max India Limited	20220422	75.9	78.5	75.75	77.1	127929	77.1	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220422	117.7	118.85	113.35	114.5	108114	114.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220422	400	403.35	392	393.85	137245	393.85	down	down	correct
MAZDA.NSE	Mazda Limited	20220422	556.3	556.3	531.5	533.9	2470	533.9	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220422	326.85	342.4	323.65	327.45	2676857	327.45	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220422	450	450	438.05	444.55	8831	444.55	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220422	7.15	7.3	6.85	7.15	388356	7.15
MBLINFRA.NSE	MBL Infrastructures Limited	20220422	26.2	26.2	25.5	25.8	58037	25.8	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220422	83.45	83.45	83.45	83.45	0	83.45
MCDOWELL.NSE	N	20220422	871	884.6	866.1	872.2	1338384	872.2	up	up	correct
MCL.NSE	Madhav Copper Limited	20220422	32.65	32.65	30.5	31.5	20613	31.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220422	26.6	26.65	25.75	25.85	415679	25.85	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220422	1375.05	1409.85	1375.05	1384.15	218461	1384.15	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220422	51.5	54	51.5	52.95	97609	52.95	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220422	3.75	4	3.75	3.85	5201	3.85	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20220422	89	91.3	87.7	88.85	31369	88.85	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220422	24.6	25.2	23.15	23.15	3326335	23.15	down	down	correct
MERCATOR.NSE	Mercator Limited	20220422	2.1	2.1	2	2	2642392	2	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220422	5.95	5.95	5.7	5.9	8543	5.9	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220422	2483.4	2488.65	2402.15	2407.95	111418	2407.95	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220422	1155.05	1198.7	1132.05	1142.1	132339	1142.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220422	741.5	769	735	741	513725	741	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220422	227.7	229.9	225	226.55	70053	226.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220422	820	838.65	818	823.85	380976	823.85	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220422	256	260.8	251	252.45	286575	252.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220422	201.7	211.9	200.1	206.35	1660290	206.35	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220422	257.45	275.8	251.75	271.2	2676290	271.2	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220422	924.6	950	920.95	941.3	221040	941.3	up	down	incorrect
MINDSPACE.NSE	RR	20220422	347.8	351	346.6	348.61	132135	348.61	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20220422	160	160.85	153	155.2	27793	155.2	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20220422	3700	3897.75	3692.4	3871.3	1704417	3871.3	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220422	20.15	20.15	19.5	19.6	465398	19.6	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20220422	208.25	216.75	205.25	211.75	866541	211.75	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220422	14.45	14.45	13.9	14.15	31575	14.15	down	down	correct
MMFL.NSE	M M Forgings Limited	20220422	841	854.9	830.15	834.4	14991	834.4	down	down	correct
MMP.NSE	MMP Industries Limited	20220422	202	209	200.25	205.8	35071	205.8	up	up	correct
MMTC.NSE	MMTC Limited	20220422	52.5	54.5	51.95	52.4	5369135	52.4	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220422	68.15	71.85	67.2	67.95	5735	67.95	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220422	70.9	73.4	70.25	72.7	88111	72.7	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20220422	23.3	25.4	22.5	23.9	325851	23.9	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220422	6.8	6.8	6.8	6.8	0	6.8
MOIL.NSE	MOIL Limited	20220422	183	185.75	181.25	182	348828	182	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220422	20.15	21.15	19.55	21.05	347472	21.05	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220422	120.9	125.85	119.55	120.7	3573903	120.7	down	down	correct
MOLDTECH.NSE	Mold	20220422	102.25	106.15	101.6	102.45	213849	102.45	up	up	correct
MOLDTKPAC.NSE	Mold	20220422	800	800	771.05	773.3	42390	773.3	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220422	110.9	110.9	108.4	109.94	209326	109.94	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220422	583	601.2	583	586.9	34347	586.9	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220422	27.45	28	26	26.95	9689	26.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220422	52.4	52.75	50.3	50.85	3673856	50.85	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220422	140.3	140.4	137.85	138.3	4117173	138.3	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220422	894	932.6	886.95	916.95	239551	916.95	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220422	27.65	28	26.3	27.5	5725	27.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220422	2890	2940	2866	2895.85	356851	2895.85	up	up	correct
MPSLTD.NSE	MPS Limited	20220422	615.2	615.2	592	595.8	19121	595.8	down	down	correct
MRF.NSE	MRF Limited	20220422	69625	69625	68600	69143.85	6278	69143.85	down	down	correct
MRO.NSE	TEK	20220422	69	76.9	68.5	72.5	130683	72.5	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220422	66.75	71.65	66.35	69.8	25951465	69.8	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220422	15	16	14.6	15.05	4590294	15.05	up	up	correct
MSTCLTD.NSE	MSTC Limited	20220422	373.5	386.4	370	372.2	1299380	372.2	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220422	1727.85	1728	1708	1713.4	56262	1713.4	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20220422	9.4	9.55	9.1	9.25	125220	9.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220422	25.4	26.65	25.25	25.8	2349199	25.8	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220422	29.3	29.3	29.3	29.3	0	29.3
MUKANDLTD.NSE	Mukand Limited	20220422	139.7	146	135.3	140.2	128079	140.2	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220422	58.55	59.95	58	58	39999	58	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220422	47.05	48.9	46.75	47.15	222834	47.15	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220422	108.6	109.7	107.8	108.05	26992	108.05	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220422	28.6	28.9	28	28.1	33644	28.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220422	288.75	289.7	283.75	285.05	4381	285.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220422	1332	1339.1	1309.65	1312.25	300769	1292.25	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220422	89.1	98.9	88.65	96.8	1375087	96.8	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220422	18	18.1	17.35	17.35	3459889	17.35	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220422	14	14	14	14	2456	14
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220422	71.7	73	69	69.95	122368	69.95	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220422	607	633	603.9	616.85	33871	616.85	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220422	217.05	234	211.1	219.4	330930	219.4	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220422	522	535.9	522	529.3	28409	529.3	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220422	568.5	595	550	570.05	51055	570.05	up	up	correct
NAM.NSE	INDIA	20220422	328	333.3	326	327.15	174555	327.15	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220422	768	790	767.5	785	207439	785	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220422	240	245	239.3	242.35	18818	242.35	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220422	117.3	118.5	114.9	115.15	23547072	115.15	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220422	3.85	3.85	3.85	3.85	0	3.85
NAUKRI.NSE	Info Edge (India) Limited	20220422	4603.25	4694.95	4575	4656.05	287197	4656.05	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220422	4040	4116.75	4011.05	4031.05	133402	4031.05	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220422	52	57.5	51.55	56.95	9522942	56.95	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220422	103	104.8	101.8	102.9	143292	102.9	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20220422	1557.7	1557.7	1528.5	1540.85	201713	1540.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220422	39.6	40.35	39.3	39.45	3205989	39.45	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220422	2220.55	2299.95	2203.1	2206.05	110	2206.05	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220422	159	164.8	158.35	162.2	563638	162.2	up	up	correct
NCC.NSE	NCC Limited	20220422	70	72.25	69.6	70.15	3728027	70.15	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220422	190	195.75	188.95	193.4	157745	193.4	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220422	1485.75	1614.5	1485	1526.6	1261	1526.6	up	up	correct
NDL.NSE	Nandan Denim Limited	20220422	60.4	61.2	58	58.85	2074637	58.85	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20220422	396	400.35	380	384.3	42581	384.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220422	212.25	219.9	210	211.2	105825	211.2	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220422	34.4	36.25	32.9	33.3	809857	33.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220422	30.75	32.25	30.75	30.95	579608	30.95	up	up	correct
NELCAST.NSE	Nelcast Limited	20220422	70.35	74.5	70.25	71.5	233351	71.5	up	down	incorrect
NELCO.NSE	Nelco Limited	20220422	765	774.5	740	742.8	24753	742.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220422	1575	1610	1560	1582.35	31029	1582.35	up	up	correct
NESCO.NSE	Nesco Limited	20220422	589.9	595.8	583	587.5	35763	587.5	down	down	correct
NETF.NSE	Tata Mutual Fund	20220422	180.5	180.5	178	180.27	1431	180.27	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220422	77.03	77.03	76.53	76.95	2557	76.95	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220422	46.99	46.99	45.11	45.16	19051	45.16	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220422	22.24	22.28	22.08	22.17	16986	22.17	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220422	167.2	183.7	167.2	181.73	929	181.73	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20220422	99.1	99.5	98.03	98.18	5052	98.18	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220422	103.45	104	97.3	98.9	2720236	98.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220422	1393.4	1393.4	1366.3	1380.4	16065	1380.4	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220422	464.05	488.35	464.05	480.25	113323	480.25	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220422	7.35	7.35	7.35	7.35	6865	7.35
NFL.NSE	National Fertilizers Limited	20220422	63.7	64.8	61.9	62.2	4292525	62.2	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220422	217.35	225.1	213.45	214.1	10666	214.1	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220422	708.1	716.95	696.15	706.25	169000	706.25	down	down	correct
NHPC.NSE	NHPC Limited	20220422	35.8	37.6	35	35.55	38114962	35.55	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220422	115.75	116.2	114.3	114.95	275918	114.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220422	24.5	25.15	24.1	24.8	7931	24.8	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220422	188.24	188.24	184.75	186.09	1826897	186.09	down	down	correct
NIITLTD.NSE	NIIT Limited	20220422	582	610	576.95	596.4	344972	596.4	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220422	7.3	7.45	7.05	7.15	491292	7.15	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220422	4.2	4.2	4	4.1	282512	4.1	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220422	2085.7	2137.95	2035	2064.65	11847	2064.65	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220422	436.85	439.1	429.65	433.85	1951	433.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220422	35	37.5	34.65	36	91508	36	up	up	correct
NITCO.NSE	NITCO Limited	20220422	26	27.25	26	27.05	69253	27.05	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220422	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220422	258	258.2	254	256.65	68825	256.65	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20220422	92.25	92.25	85.3	86.95	12375	86.95	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20220422	42	42	39.1	39.8	2352	39.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220422	80.95	84.3	80.4	80.95	22662086	80.95
NMDC.NSE	NMDC Limited	20220422	167.95	170.7	166.45	166.9	3893247	166.9	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20220422	228	230	225	225.8	413553	225.8	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220422	8	8.2	7.8	8.15	160230	8.15	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220422	6.85	6.85	6.3	6.85	454	6.85
NOVARTIND.NSE	Novartis India Limited	20220422	642	644	637.15	639.75	5071	639.75	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20220422	187	190.97	184	187.69	1190	187.69	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20220422	287	291.6	283.05	284.8	10720	284.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220422	122.65	127.5	121.55	123.75	211541	123.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220422	1995	2019.95	1931	1950.05	1367	1950.05	down	down	correct
NTL.NSE	Neueon Towers Limited	20220422	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220422	161.25	163	159.85	160.45	9922564	160.45	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220422	442.05	442.05	428	432.55	16364	432.55	down	down	correct
NURECA.NSE	Nureca Limited	20220422	1383.45	1407.5	1375	1379.7	28437	1379.7	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220422	364	374	363.35	365.45	102229	365.45	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220422	392.5	404.95	392.5	397.95	4016	397.95	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220422	695	706	686.7	698.1	6251	698.1	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220422	968	986.4	955.9	966.35	483836	966.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220422	866.7	870.35	856	861.15	3644	861.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220422	3534.9	3544.9	3480	3485.65	42995	3485.65	down	down	correct
OIL.NSE	Oil India Limited	20220422	238.4	247.4	237.1	238.9	2204856	238.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220422	9.15	9.25	8.85	9.1	30063	9.1	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220422	688	696	672.2	686.6	99942	686.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220422	58.95	61	55.15	58.4	143729	58.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20220422	93.45	95.8	92.1	94.05	262505	94.05	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20220422	44.05	45.55	43.55	44	164507	44	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220422	32.9	32.9	31.6	32.05	60975	32.05	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220422	12.65	12.95	12.55	12.75	7780	12.75	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20220422	12.5	12.95	12.5	12.65	60637	12.65	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220422	174.15	176.3	173.7	174	10267952	174	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220422	165.6	184.2	165.55	178.95	15263480	178.95	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220422	380	383	371	373.7	16077	373.7	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220422	423	431.95	405	407.85	381861	407.85	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220422	2.2	2.2	2.2	2.2	0	2.2
ORBTEXP.NSE	Orbit Exports Limited	20220422	128	134.35	128	132.5	43859	132.5	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220422	365	384.7	365	379.65	14169	379.65	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220422	35.45	36.4	35.05	35.25	159004	35.25	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220422	34	34.6	32.75	33.3	338562	33.3	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220422	12.8	13.75	12.5	12.95	154586	12.95	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20220422	524.7	529.95	511.25	513.05	19886	513.05	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220422	151.95	153.65	150.05	150.7	146013	150.7	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220422	331.95	333.95	325.05	332.05	183127	332.05	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220422	65.8	68	65.1	65.75	764254	65.75	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220422	70.55	72.15	70.55	71.55	5078	71.55	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220422	35.5	35.75	33.55	33.75	2598099	33.75	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220422	3179	3379.95	3159.05	3340.65	58885	3340.65	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20220422	1.15	1.15	1.15	1.15	0	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20220422	28.5	30.9	27.85	28.1	272223	28.1	down	down	correct
OSIAHYPER.NSE	SM	20220422	345	350	333	350	4800	350	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220422	31.9	32.7	30.55	31.5	163772	31.5	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220422	45749.8	46000	45540.05	45872.4	8154	45872.4	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20220422	786.3	809	778.1	788.05	34670	788.05	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20220422	118.8	120.95	115	119.45	1906	119.45	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20220422	180	183.5	173.05	177.9	7211	177.9	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220422	172	172	166.5	168.2	53959	168.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220422	78.95	78.95	78.95	78.95	16465	78.95
PANAMAPET.NSE	Panama Petrochem Limited	20220422	332	342	329.8	335.05	180843	335.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220422	166.25	170	164.75	168.55	8313	168.55	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220422	13.1	13.15	12.35	12.8	438990	12.8	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220422	107	108.25	106.3	106.75	150198	106.75	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220422	17.4	18	16.35	16.9	395356	16.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220422	27.85	28.9	27.7	28.05	1041717	28.05	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220422	15.85	16.45	15.75	16.2	123836	16.2	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20220422	24.75	25.6	24.2	24.55	2162003	24.55	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220422	42.55	44.15	42	42.55	246319	42.55
PDPL.NSE	Parenteral Drugs (India) Limited	20220422	3.85	3.85	3.85	3.85	0	3.85
PEARLPOLY.NSE	Pearl Polymers Limited	20220422	32.75	33.2	29.7	30.05	247514	30.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220422	2220	2247.9	2166.05	2173.35	312775	2173.35	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220422	41.7	42.7	40.55	41.1	1302561	41.1	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220422	13.65	14.1	13.35	13.95	124866	13.95	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220422	3990	4140	3957	4027.4	248978	4027.4	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220422	208.6	209.85	206.15	206.65	1801000	206.65	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220422	118.4	119.4	118.3	118.85	2353294	118.85	up	up	correct
PFIZER.NSE	Pfizer Limited	20220422	4468	4468	4334.1	4348.25	30912	4348.25	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220422	84.9	85.9	82	83.35	44146	83.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220422	18.15	18.35	17.95	18	662777	18	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20220422	801	817.55	783.95	786.15	53794	786.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220422	14350	14438	14231.05	14348.85	9511	14348.85	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220422	4260.7	4297.55	4188	4196.4	6933	4196.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220422	460	475	453.05	467.95	12028	467.95	up	down	incorrect
PGINVIT.NSE	IV	20220422	138.94	138.94	137.14	137.89	547706	137.89	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220422	1004.5	1032	1001.25	1019.15	183139	1019.15	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220422	2400	2439.4	2380.55	2426.4	316943	2426.4	up	up	correct
PIIND.NSE	PI Industries Limited	20220422	2877.9	2913.25	2854	2878.4	177013	2878.4	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220422	1804.35	1825.85	1794.95	1806.6	2493	1806.6	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220422	10.05	10.05	9.75	9.85	457968	9.85	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220422	174.55	177.95	173.8	175.4	11631	175.4	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220422	56.8	57.45	54.05	54.5	69086	54.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220422	310	317.7	306.5	308.5	92846	308.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220422	301.2	324.5	301	301	971	301	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220422	235.95	241	228.8	230.6	41689	230.6	down	down	correct
PNB.NSE	Punjab National Bank	20220422	35.85	36.1	35.35	35.4	29066596	35.4	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220422	62.5	63.4	62.35	63.05	151394	63.05	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20220422	394.95	399.2	393	394.5	87763	394.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220422	54.55	58.9	54.55	56.65	9608	56.65	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220422	264	268.25	260.1	264.05	526805	264.05	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220422	259.35	259.35	247	250.25	3970	250.25	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220422	318	323.1	313.75	317.1	4571	317.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20220422	683.45	689.5	672.7	676.55	60651	676.55	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220422	2758.8	2820	2476.25	2520.1	2371341	2520.1	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220422	901.4	908.1	891.6	898.2	12354	898.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220422	2589.95	2638.95	2575	2609.45	93595	2609.45	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220422	289.9	319.7	288.15	302	286302	302	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220422	324	335	323.55	330.55	4834571	330.55	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20220422	225.05	230.2	224.7	225.45	9024187	225.45	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220422	3275.1	3339.95	3225	3236.1	29272	3236.1	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220422	885.05	905	874.9	900	86530	900	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20220422	211.25	231	210	223.6	81589	223.6	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20220422	179	182	178.1	179.9	94447	179.9	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220422	20	20.7	19.1	20.15	44148	20.15	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220422	418	428.9	416	420.85	968255	420.85	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220422	83.1	84.5	81.05	82.05	1286086	82.05	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20220422	5.8	5.85	5.55	5.65	1155331	5.65	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220422	52.05	52.05	50.1	51.8	74370	51.8	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220422	136.35	137.5	133.45	134.05	118471	134.05	down	down	correct
PRECOT.NSE	Precot Limited	20220422	329.35	334.25	314.55	316.5	19022	316.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220422	88	88	85.8	86.5	30572	86.5	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20220422	384.55	385	374.1	382.55	9208	382.55	down	down	correct
PREMIER.NSE	Premier Limited	20220422	5.15	5.15	4.85	4.9	75666	4.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220422	126	131.35	120.3	121.35	84688	121.35	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220422	43.95	44.75	42.45	43.15	32662	43.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220422	491.25	492.75	485	487.65	491849	487.65	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220422	139.85	142.5	139.05	141.4	945577	141.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220422	111.15	113.4	108	112.65	30978	112.65	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220422	696.35	704.85	682.45	688	174488	688	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220422	16.3	17.05	16.25	16.45	164988	16.45	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220422	2052	2125	1946.65	2003.65	67347	2003.65	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220422	27.4	28.65	27.4	27.5	182247	27.5	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220422	117.5	119.4	116	116.7	216328	116.7	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220422	16.7	16.75	16.5	16.55	230192	16.55	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220422	575	588.6	550.55	553.8	276086	553.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220422	30.84	30.84	30.33	30.36	226704	30.36	down	down	correct
PTC.NSE	PTC India Limited	20220422	99.25	100.35	97.7	98.1	1288245	98.1	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220422	35.15	35.6	33.75	34.2	130850	34.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220422	1480	1597.95	1471.6	1482.45	48096	1482.45	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220422	2.9	2.9	2.8	2.85	237731	2.85	down	up	incorrect
PURVA.NSE	Puravankara Limited	20220422	108.35	111.9	107.85	108.2	113358	108.2	down	down	correct
PVR.NSE	PVR Limited	20220422	1771	1811.45	1761.3	1771.15	356037	1771.15	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220422	44.9	45.3	44.51	45.09	38239	45.09	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220422	1806.2	1814	1800	1800	72	1800	down	down	correct
QUESS.NSE	Quess Corp Limited	20220422	655	686.95	645.05	661.95	194845	661.95	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220422	193.2	196.75	191	192	58316	192	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20220422	1.95	1.95	1.95	1.95	0	1.95
RADAAN.NSE	Radaan Mediaworks India Limited	20220422	1.4	1.45	1.4	1.45	13369	1.45	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20220422	896.75	903	889.5	891.55	143154	891.55	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20220422	25.65	26	25.5	25.6	373344	25.6	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220422	118	120.85	116	116.95	5137568	116.95	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20220422	181.5	182.25	177.65	178.7	1388585	178.7	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220422	643	650	638.4	646.5	57404	646.5	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220422	375.3	375.3	368	371.35	34940	371.35	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20220422	610	630	605	630	146917	630	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220422	37.6	40.9	37.2	40.9	664657	40.9	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220422	42.7	46.65	41.65	46	59509	46	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220422	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220422	258.05	266.85	252	253.65	3704762	253.65	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220422	21.3	21.5	20.55	20.6	170122	20.6	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220422	416.85	421	408	409.8	53782	409.8	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220422	807	814	796.75	810.45	237013	810.45	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20220422	233.85	237.25	229.55	232.9	39070	232.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220422	325	330.9	321.3	324.25	62542	324.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220422	182.85	185.85	181.4	183.5	61543	183.5	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20220422	39.55	43.75	39.1	42.2	12778194	42.2	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220422	258.4	264	256.2	258.5	3881	258.5	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220422	654.7	659.95	646	649.2	32681	649.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220422	2413	2419	2367.5	2400.55	15040	2400.55	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20220422	899	926.7	893.55	910.15	849542	910.15	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20220422	635	635.65	625	632.95	26600	632.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20220422	125.5	125.9	123.15	124.1	16478136	124.1	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220422	108.7	110.45	105.9	106.55	8168347	106.55	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20220422	2.9	3	2.85	2.85	7000242	2.85	down	down	correct
RECLTD.NSE	REC Limited	20220422	129.2	130.1	128.2	128.5	1504923	128.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220422	158	166.8	157.7	163.55	7316172	163.55	up	up	correct
REFEX.NSE	Refex Industries Limited	20220422	130.5	130.5	128.4	128.85	27617	128.85	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220422	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220422	1127	1132	1105.5	1109.7	149441	1109.7	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220422	18.35	18.5	17.7	17.85	1860221	17.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220422	2758.9	2802	2744.2	2758.8	6947490	2758.8	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220422	118.4	119.95	117.5	117.6	519703	117.6	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20220422	128	132.7	127.05	128.9	2450467	128.9	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220422	232	232	217.1	223.75	4120	223.75	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220422	53.85	63.2	53.75	61.35	116929819	61.35	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220422	191.4	192.15	186.35	187.75	100684	187.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220422	213.45	213.45	209	210.1	18134	210.1	down	down	correct
REPRO.NSE	Repro India Limited	20220422	432.7	444	430	434.6	6533	434.6	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220422	172.5	175.15	168	169.95	143949	169.95	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220422	688	688	669.2	673.5	1553	673.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20220422	794.65	796.45	738.2	747.2	40598	747.2	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220422	4.35	4.35	4.05	4.1	1516231	4.1	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220422	619.85	648	616.35	637.35	210695	637.35	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220422	37.95	40.5	37.7	38.95	1710653	38.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220422	993	1013.9	972.95	979.75	1371391	979.75	down	up	incorrect
RITES.NSE	RITES Limited	20220422	273.7	277.75	271.7	273.45	134608	273.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220422	11.9	11.9	11.2	11.45	5996	11.45	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220422	52.45	52.45	50.8	50.95	20999	50.95	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220422	191.5	196	188.85	192.05	603980	192.05	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220422	2.7	2.7	2.6	2.6	11148	2.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20220422	362	371	360.9	363.95	10491	363.95	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220422	3.4	3.55	3.4	3.5	692975	3.5	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20220422	28.55	28.55	28.55	28.55	0	28.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20220422	140	140	136.2	137.25	48116	137.25	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220422	1264	1279	1250	1260	13320	1260	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220422	2.4	2.4	2.3	2.3	629280	2.3	down	down	correct
ROLTA.NSE	Rolta India Limited	20220422	5.85	5.9	5.65	5.7	234581	5.7	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20220422	69.5	70.6	68.25	68.6	4410	68.6	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220422	945.85	945.85	933	938.75	43238	938.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220422	222.4	225.8	211.1	212.15	380111	212.15	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220422	1553	1610	1540	1592.05	228853	1592.05	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220422	590	594.2	577.1	581.5	8287	581.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220422	14.95	15.45	14.7	14.95	18813322	14.95
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220422	49	49.95	48.55	48.95	51264	48.95	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20220422	607	611.9	602	602.95	14249	602.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220422	34.3	34.85	33.75	34.2	125739	34.2	down	down	correct
RSWM.NSE	RSWM Limited	20220422	507	520	505.7	511.05	95299	511.05	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20220422	267	267	242.1	260.45	53170	260.45	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220422	45.75	46.3	45.1	45.5	670384	45.5	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220422	5.8	5.9	5.7	5.75	11299946	5.75	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220422	388.45	393.9	381.2	388.3	35144	388.3	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220422	939.8	976.35	938	957.95	3589191	957.95	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220422	11	11	10.55	10.55	114254	10.55	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220422	124.95	128.85	122.8	124.85	238488	124.85	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220422	518	524.65	506.05	509.5	535335	509.5	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220422	25.1	26.3	25	26.3	43786	26.3	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220422	35.85	36.75	35.55	35.8	6978519	35.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220422	35.5	35.5	35.5	35.5	0	35.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220422	6.05	6.6	6.05	6.15	93271	6.15	up	down	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220422	1.85	1.9	1.85	1.85	4814	1.85
SADBHAV.NSE	Sadbhav Engineering Limited	20220422	37	38	35.25	35.75	1395416	35.75	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220422	12.7	12.85	12.35	12.4	227847	12.4	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220422	970	974	950	952.4	4724	952.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220422	35.95	35.95	33.7	34.65	54964	34.65	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220422	242.3	246.4	242.05	243.75	40403	243.75	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220422	101.8	103.75	101.15	101.4	18079494	101.4	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220422	141.6	143.9	139	141.1	9778	141.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220422	19.65	21.6	19.15	20.35	5130634	20.35	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20220422	865.25	877.55	859.2	873.95	12374	873.95	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220422	17	17.05	16.5	16.7	891788	16.7	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220422	284.5	295	280.4	293.8	324865	293.8	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220422	287.05	297.5	286.2	289.5	5001	289.5	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220422	11.35	11.45	11	11.35	72958	11.35
SALZERELEC.NSE	Salzer Electronics Limited	20220422	207.35	214.75	205.65	209.05	95226	209.05	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220422	4.6	4.65	4.3	4.4	82406	4.4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220422	13.6	13.6	12.95	13.05	74694	13.05	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220422	798.1	808	794	798.9	2463	798.9	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220422	252.95	259.95	249.35	258	102491	258	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20220422	352.8	359	341.1	343.15	38607	343.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220422	49.85	50.35	49.25	49.55	357678	49.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220422	189.4	192.55	185.35	188.2	116914	188.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220422	24.6	24.6	23.8	24.3	27571	24.3	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220422	7012.9	7031.3	6998	7001.25	19181	7001.25	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220422	1.15	1.15	1.1	1.1	1343440	1.1	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220422	1234	1325	1228	1310.15	115318	1310.15	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220422	4417.9	4549	4381.05	4487.95	36585	448.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220422	66.5	67.1	64.25	64.95	246506	64.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220422	896	898.85	872.55	891.1	73814	891.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220422	421.95	430.5	410.55	421.75	68552	421.75	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220422	2.95	2.95	2.95	2.95	0	2.95
SATIA.NSE	Satia Industries Limited	20220422	143.8	145	141.1	143.35	199171	143.35	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20220422	130.5	130.5	124.4	128.2	294214	128.2	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220422	552	563.35	530	538	49829	538	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20220422	808	827.15	805	815.4	6711765	815.4	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220422	149.16	150.9	147.5	149.25	5541	149.25	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220422	1133.5	1140	1122	1137.25	824665	1137.25	up	up	correct
SBIN.NSE	State Bank of India	20220422	512.9	513.5	499	500.6	16760456	500.6	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20220422	9.3	9.3	8.75	8.85	39468	8.85	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20220422	2015	2037.15	1945.4	1961.85	28415	1961.85	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220422	117	118.85	115	117.45	88817	117.45	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220422	128.55	148.9	127.75	147.25	14466919	147.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220422	132.8	140.4	131.8	135.3	5195676	135.3	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220422	65.25	67.5	63.65	65.3	74347	65.3	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220422	1212	1212	1164	1170.1	26059	1170.1	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220422	93.9	94.45	90.1	92.2	31144	92.2	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220422	221.45	224	212	212.9	137272	212.9	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220422	27.6	27.6	26.6	27.4	109975	27.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220422	139.7	140.9	136.2	137.5	725765	137.5	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220422	101.8	101.8	92.5	100.05	120983	100.05	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220422	218.65	221.15	210	211.7	136690	211.7	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220422	17.3	17.3	16.7	16.8	117537	16.8	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220422	199.7	199.7	199.7	199.7	2	199.7
SETFGOLD.NSE	SBI Mutual Fund	20220422	46.89	46.89	46.35	46.65	671563	46.65	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20220422	182	182	175.77	175.95	215182	175.95	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220422	365.14	365.14	359.5	359.98	54861	359.98	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220422	451.5	452.99	442	448.33	10120	448.33	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220422	3.05	3.05	3.05	3.05	38517	3.05
SEYAIND.NSE	Seya Industries Limited	20220422	40	40.4	39.6	40	16043	40
SFL.NSE	Sheela Foam Limited	20220422	3773	3862.35	3725.3	3770.3	31271	3770.3	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20220422	201.9	201.9	190.5	193.45	8550	193.45	down	down	correct
SGL.NSE	STL Global Limited	20220422	28.4	29.55	27.95	27.95	33981	27.95	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220422	98.8	103.4	95.45	103.4	48897	103.4	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220422	562	565.3	552	556	74644	556	down	down	correct
SHALBY.NSE	Shalby Limited	20220422	136	136.55	132.85	133.3	82443	133.3	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220422	155.8	160.05	153.05	155.1	164598	155.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220422	796	808.9	790.4	800.4	76809	800.4	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220422	24.55	24.55	22.75	23.9	10076	23.9	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220422	196.5	203.95	194.85	197.75	109514	197.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220422	691	699.8	677	682.2	111189	682.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220422	749.9	788	741.5	764.1	16687	764.1	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220422	1412.25	1459.8	1406	1452.45	134902	1452.45	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220422	410	435.18	410	422.15	544	422.15	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220422	129.95	134	127.25	131.2	25754	131.2	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20220422	365.55	369.75	359	361.05	71618	361.05	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220422	465.95	470	451.05	453.65	124104	453.65	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220422	31.2	31.8	29.85	31.8	231157	31.8	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220422	125.5	125.5	119.2	122	22181	122	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220422	225.25	233	224	227.45	31473	227.45	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220422	162.3	166.5	159.5	160.5	253778	160.5	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220422	489.9	522.9	487.6	497.15	646593	497.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220422	52.55	52.55	51.15	51.35	3568	51.35	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220422	75.2	76.9	74.2	74.85	255639	74.85	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20220422	25801.1	26015	25605.85	25855.25	17334	25855.25	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220422	295	303	288.65	291.5	74194	291.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220422	13.8	15	13.45	15	228991	15	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220422	2.75	2.8	2.65	2.65	1607457	2.65	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20220422	142	146.35	138.7	142.05	49207	142.05	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220422	414.85	416	393.25	405.25	139869	405.25	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220422	715	720	710	711.1	210	711.1	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220422	1650	1650	1585.35	1594.7	12824	1594.7	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220422	8.25	9	8.25	8.7	1455587	8.7	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220422	31.15	32.9	30.8	30.8	995998	30.8	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220422	350	357.1	347	349.55	215104	349.55	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220422	16.6	16.6	15.85	16.6	3912	16.6
SICAL.NSE	Sical Logistics Limited	20220422	13	13.45	13	13.1	94095	13.1	up	up	correct
SIEMENS.NSE	Siemens Limited	20220422	2374.7	2374.7	2330	2339.7	101796	2339.7	down	down	correct
SIGIND.NSE	Signet Industries Limited	20220422	42	47.2	42	46.15	82500	46.15	up	up	correct
SIL.NSE	Standard Industries Limited	20220422	17.25	17.25	16.15	16.45	92669	16.45	down	down	correct
SILGO.NSE	Silgo Retail Limited	20220422	31.4	32	31.4	31.6	31684	31.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20220422	390.05	395.95	376.25	381.25	2997	381.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220422	23	23.3	21.8	22.35	6844	22.35	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220422	34.2	34.2	34.2	34.2	64596	34.2
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220422	93.95	93.95	89.5	93.95	691419	93.95
SINTERCOM.NSE	Sintercom India Limited	20220422	91.15	91.9	90	90.5	11153	90.5	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20220422	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220422	533.8	552.35	521.9	539.7	49951	539.7	up	down	incorrect
SIS.NSE	SIS Limited	20220422	506.5	509.5	500.9	502.4	33141	502.4	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20220422	3.1	3.2	3.1	3.1	3107143	3.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20220422	619	642	611.8	614.6	73371	614.6	down	up	incorrect
SJVN.NSE	SJVN Limited	20220422	29.45	30.25	29.4	29.5	9687935	29.5	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220422	3367	3460.05	3333	3357.7	42680	3357.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220422	3.45	3.45	3.45	3.45	0	3.45
SKIPPER.NSE	Skipper Limited	20220422	65.8	68.25	65.05	65.45	310796	65.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220422	66.8	68	66	66.65	47271	66.65	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220422	130	133.9	127	127.4	54113	127.4	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220422	81	84.7	80.4	82.6	226916	82.6	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220422	675.25	692.9	665.2	669.9	9899	669.9	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220422	700	714.75	691	694	5588	694	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220422	103	104.35	101.75	102.15	40330	102.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220422	36.8	38.9	36.55	38.25	1506399	38.25	up	up	correct
SOBHA.NSE	Sobha Limited	20220422	681	690.65	675.05	684.85	210842	684.85	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220422	717	717	693.95	700.5	114835	700.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220422	2965	3012.5	2961	2969.6	30690	2969.6	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220422	668.8	675.05	641.55	649	72673	649	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220422	8.35	8.4	7.9	8.1	16365	8.1	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220422	39.3	39.7	39.05	39.3	4179	39.3
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220422	656.7	683.35	648.1	671.25	1153895	671.25	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220422	794.8	794.8	784	785.45	85826	785.45	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220422	79	79.75	78	78.25	24652	78.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220422	1196	1203	1167.15	1174.85	8900	1174.85	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220422	8.3	8.35	8.2	8.25	2704266	8.25	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220422	219.75	219.8	205	208.6	21630	208.6	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220422	380.5	385.85	373.25	377.6	39802	377.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220422	433	473.9	430.9	453.75	520375	453.75	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220422	281	281.9	274.2	275.35	212179	275.35	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20220422	2.4	2.4	2.4	2.4	0	2.4
SPECIALITY.NSE	Speciality Restaurants Limited	20220422	145.9	153.1	145.15	147.25	167762	147.25	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220422	94.15	97.55	92	92.15	539118	92.15	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20220422	3.2	3.2	3.2	3.2	12697	3.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220422	86.9	90.55	84.5	86.3	6221959	86.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20220422	56.05	56.9	56.05	56.4	1166006	56.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220422	69	72.2	69	70.3	167538	70.3	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20220422	70	70	64.95	66	137381	66	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220422	7.1	7.45	7.1	7.2	2220993	7.2	up	up	correct
SPYL.NSE	Shekhawati Poly	20220422	0.8	0.8	0.8	0.8	0	0.8
SREEL.NSE	Sreeleathers Limited	20220422	188.3	191.95	186.95	188.8	13410	188.8	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220422	5.65	5.95	5.65	5.8	600125	5.8	up	up	correct
SRF.NSE	SRF Limited	20220422	2510	2534.9	2475	2489.35	614298	2489.35	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220422	455	455.9	445	447.75	15142	447.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220422	116	116	111.3	112.8	31697	112.8	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220422	1140	1140	1100.45	1108	886477	1108	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20220422	859.25	874.8	856	863.55	29246	863.55	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220422	0.75	0.75	0.75	0.75	0	0.75
STAR.NSE	Strides Pharma Science Limited	20220422	342.65	348.6	333.65	335.35	653347	335.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220422	94	95	93.05	94.65	150567	94.65	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20220422	182.8	184.75	179.2	181.7	205040	181.7	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220422	114.4	117.4	112.15	113.2	102968	113.2	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220422	66.95	66.95	64.3	65.05	37860	65.05	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220422	222.95	231.05	213.5	216.2	287851	216.2	down	down	correct
STEL.NSE	STEL Holdings Limited	20220422	136.35	136.35	131.55	132.9	9695	132.9	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220422	158	158	150	152.45	33588	152.45	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20220422	210.8	242.8	209.4	235.05	16468196	235.05	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220422	666	670	651	654.4	128537	654.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220422	1124	1139.55	1082	1092.85	6489	1092.85	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220422	87.2	87.2	87.2	87.2	903	87.2
SUBEXLTD.NSE	Subex Limited	20220422	38.35	39.45	37.55	38.05	3387141	38.05	down	up	incorrect
SUBROS.NSE	Subros Limited	20220422	343	357.2	339.05	351.85	71556	351.85	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220422	530	534	526	528.8	56084	528.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220422	9.7	10.75	9.55	10.05	318158	10.05	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220422	426	438.4	422.7	427	502342	427	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220422	13.55	13.65	13.3	13.4	24709	13.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220422	650.05	660.75	646.15	652.65	6089	652.65	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20220422	3685	3715	3660	3694.75	1516	3694.75	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220422	4	4.05	3.85	3.95	675599	3.95	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220422	2036	2039.9	2012.4	2036	14256	2036
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220422	78.9	79.9	77.85	78.5	120634	78.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220422	363.8	367.75	358.25	365.6	2368	365.6	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220422	838.9	849	828	833.6	79982	833.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220422	122.4	130	120.5	128.05	3621523	128.05	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220422	941	942.25	918.35	924.8	1745381	924.8	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20220422	494.2	501	481.8	491.15	1212726	491.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220422	499.9	507.8	495.5	497.85	712962	497.85	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20220422	194.85	198.6	192.65	194.1	16135	194.1	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220422	14.65	15.35	14.4	15.25	41589	15.25	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220422	921.3	921.3	921.3	921.3	0	921.3
SUPRAJIT.NSE	Suprajit Engineering Limited	20220422	372.5	374.05	365.3	367.35	116048	367.35	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220422	3.5	3.5	3.4	3.4	1162687	3.4	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220422	1989.9	1989.9	1961	1963.65	64916	1963.65	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20220422	26	26.4	25	25.25	110763	25.25	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220422	14.9	14.9	14.05	14.15	240752	14.15	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220422	86	87.95	84.85	85.3	9535	85.3	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220422	492	495.55	475.7	479.25	124525	479.25	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220422	144.5	153.45	144.5	150.05	430330	150.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220422	81.65	83.9	81.25	82	191669	82	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20220422	103.8	105.05	101.4	101.85	100150	101.85	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220422	87.95	89.15	85.7	86.2	395568	86.2	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220422	574.45	584.85	569.75	573.9	84765	573.9	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220422	8.4	8.45	8.15	8.2	533275	8.2	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220422	11	11.45	10.95	11	71428411	11
SVPGLOB.NSE	Svp Global Ventures Ltd	20220422	57.8	59.95	56.05	57.85	2213568	57.85	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220422	305.95	319.75	304.95	307.05	1241922	307.05	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220422	1452	1452	1428.35	1440	2206	1440	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220422	420.6	429	412.4	427.5	37352	427.5	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220422	377.35	385.85	373.5	378.95	823118	378.95	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220422	1115.55	1155	1113.35	1121.9	282528	1121.9	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220422	625.65	634.9	623.5	625.9	147875	625.9	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220422	97.4	99	93.7	95.95	39140	95.95	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220422	175	180.25	169.25	171.2	446308	171.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220422	30.95	31.6	30.5	30.7	417224	30.7	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220422	497.2	517	496.05	499.8	44318	499.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220422	1488	1499	1466	1471.05	112325	1471.05	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20220422	16.3	16.3	15.25	15.4	14131	15.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220422	4.85	4.85	4.5	4.85	2079	4.85
TARC.NSE	TARC Limited	20220422	40.85	41.3	40.1	40.4	566508	40.4	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20220422	64.55	67.55	64.35	65.25	36121	65.25	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220422	11500	11899	11202.1	11408.95	808	11408.95	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220422	980	989	969.6	973.2	816473	973.2	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220422	221.5	223.3	219.7	222.1	1148053	222.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220422	1239	1274.1	1228.05	1234.1	1231435	1234.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220422	818	821.6	803.1	815.6	1880668	815.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220422	7876	8480	7795	8358	1546038	8358	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20220422	1480	1518.9	1466.7	1483.4	81901	1483.4	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220422	858	874	851	863.8	100888	863.8	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220422	442.05	447.25	438	438.85	14362036	438.85	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220422	222.3	222.8	218.25	219.45	1312324	219.45	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220422	258	259	252.3	253.1	30569068	253.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220422	1301.6	1311.55	1273.75	1277.55	5584823	1277.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220422	750	754.8	740	743.35	78510	743.35	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220422	2499	2500	2455.85	2478.8	27792	2478.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220422	71.7	73.6	71.7	72.2	188763	72.2	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220422	693	746.8	690.15	734.8	197822	734.8	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220422	375.65	375.65	360.1	365.05	102	365.05	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220422	1854.7	1960	1833.1	1920.75	64998	1920.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220422	7.2	7.2	7.2	7.2	150	7.2
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220422	853.05	878	840	844.1	70560	844.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220422	874.5	888.05	831	835.55	62216	835.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220422	3581.1	3617	3571.5	3612.55	1581465	3612.55	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220422	339	349	325.1	343.55	31012	343.55	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220422	3980	4004	3931.95	3952.7	8944	3952.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220422	13.4	14.35	13.15	13.3	34543	13.3	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220422	1305	1324	1292.85	1306.5	1954666	1306.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220422	280.6	294.85	280.6	291.2	116876	291.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220422	499	521.8	488.1	505.05	999173	505.05	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220422	211.75	217	193.25	195.45	169004	195.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220422	52.4	52.4	49.55	50	27414	50	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220422	77.5	79.9	75	77.35	505542	77.35	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220422	83.8	84.8	82.7	84.1	86329	84.1	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220422	53	58.8	52.5	56.4	16047133	56.4	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220422	65.4	66.5	64.95	65.5	97736	65.5	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220422	10.6	10.6	10.6	10.6	2256	10.6
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220422	11.3	11.6	10.65	11.05	12059	11.05	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220422	1172	1184.1	1159.15	1170.65	7215	1170.65	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220422	106	107.7	104.15	105.85	7101	105.85	down	down	correct
THEJO.NSE	SM	20220422	1220	1243.8	1182	1214	4500	1214	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220422	913.15	931.75	910.1	913.45	927	913.45	up	up	correct
THERMAX.NSE	Thermax Limited	20220422	2175	2240	2153	2166	71709	2166	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220422	83.75	85.15	80.5	81.5	498844	81.5	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220422	64	64.35	61.3	64.35	13218	64.35	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220422	852.6	854	826.05	833.75	70797	833.75	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220422	69.75	70.5	68.7	70.3	58949	70.3	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220422	1198.2	1203.6	1180.05	1191.45	11113	1191.45	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220422	1118.7	1150.45	1085.8	1095.7	19022	1095.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220422	1769.7	1769.7	1716.5	1750	66185	1750	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220422	7	7.25	6.85	7.1	21100	7.1	up	up	correct
TIL.NSE	TIL Limited	20220422	123.8	125.55	115.35	119.2	14520	119.2	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20220422	59.8	59.8	57.5	58.45	5976	58.45	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220422	99.8	103.7	98	99.8	3113147	99.8
TIMKEN.NSE	Timken India Limited	20220422	2110	2136.85	2104.55	2115.05	6086	2115.05	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220422	422.2	428.1	416	419.5	379291	419.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220422	1902.15	1994	1869.8	1891.15	5757	1891.15	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220422	310	314.5	305.3	308.2	732427	308.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220422	11.5	11.5	10.45	10.75	70651	10.75	down	down	correct
TITAN.NSE	Titan Company Limited	20220422	2515	2526.45	2476.5	2512.7	878780	2512.7	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220422	15.85	16.05	15.6	15.7	41227	15.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220422	125.6	131.45	124.5	128.35	1729977	128.35	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220422	215.65	223.95	212.5	215.6	716232	215.6	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220422	9	9.05	8.45	8.75	15348	8.75	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220422	104.9	104.9	101.05	103.15	9620	103.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220422	2820	2826.95	2713.95	2737.55	175983	2737.55	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220422	554.85	556.45	538.85	541.6	189865	541.6	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20220422	81.8	81.8	76.7	77.8	22446	77.8	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220422	97	97	93	94.1	1640	94.1	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220422	152.15	182.5	151.65	181.25	755502	181.25	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220422	8.4	8.75	8.35	8.45	24625	8.45	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220422	68	69	67.4	67.55	47751	67.55	down	down	correct
TRENT.NSE	Trent Limited	20220422	1283	1294	1265.5	1286.6	481960	1286.6	up	up	correct
TRF.NSE	TRF Limited	20220422	137	146.9	136.7	142.15	8089	142.15	up	up	correct
TRIDENT.NSE	Trident Limited	20220422	55.4	55.4	54	54.25	3913832	54.25	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20220422	151.65	154.95	149	149.7	121062	149.7	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220422	38.2	38.55	37.4	37.7	459855	37.7	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220422	199	210	198.3	199.85	973246	199.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220422	351.8	364.55	337	354.85	1409223	354.85	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220422	781.35	789.65	772.55	776.05	6837	776.05	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220422	808	815	798.5	802.85	86886	802.85	down	down	correct
TTL.NSE	T.T. Limited	20220422	119.95	120.7	116	116.6	47353	116.6	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220422	174.7	178.7	165	167.7	9900864	167.7	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220422	72.75	73.25	71.1	71.45	12745066	71.45	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220422	256.35	264.9	254	257.65	167087	257.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220422	650.9	661.65	629.05	645.6	1266650	645.6	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220422	1715	1727.45	1701.05	1713.5	1960	1713.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220422	415	423	412	413.4	99961	413.4	down	down	correct
TVVISION.NSE	TV Vision Limited	20220422	3.75	3.75	3.75	3.75	0	3.75
TWL.NSE	Titagarh Wagons Limited	20220422	111.1	117.3	110.65	112.9	2007134	112.9	up	up	correct
UBL.NSE	United Breweries Limited	20220422	1483.6	1563.55	1467.2	1545.6	1153370	1545.6	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220422	129	131.95	128.5	129.55	18585	129.55	up	up	correct
UCOBANK.NSE	UCO Bank	20220422	12.15	12.3	12.05	12.05	1824336	12.05	down	down	correct
UFLEX.NSE	Uflex Limited	20220422	679	690.8	672	679.9	135728	679.9	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220422	121.6	124.25	115.5	116.55	670254	116.55	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220422	78.9	83.15	78	80.35	1848371	80.35	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20220422	173.7	178.5	171.35	177.85	94015	177.85	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220422	4.9	4.95	4.7	4.75	1195684	4.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220422	149	149.2	146.75	147.65	455189	147.65	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220422	17.4	17.85	17.35	17.45	1215772	17.45	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220422	6800	6809.95	6710.1	6744.1	237385	6744.1	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20220422	70.9	70.9	68.1	68.9	13888	68.9	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220422	7.55	7.55	6.85	6.85	154636	6.85	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220422	263.95	278	258.9	276.4	60329	276.4	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220422	566.95	574.8	539	546.3	45218	546.3	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220422	130	135.95	130	132	22444	132	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20220422	40.8	41.15	40.45	40.55	4183677	40.55	down	down	correct
UNITECH.NSE	Unitech Limited	20220422	2.45	2.45	2.35	2.4	1487714	2.4	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220422	409.85	413	387.85	392.55	2550	392.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220422	85.2	88.8	85.2	86.35	16025	86.35	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20220422	165.55	173	164	169.7	82452	169.7	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220422	500.95	500.95	450.1	471.75	3835	471.75	down	down	correct
UPL.NSE	UPL Limited	20220422	828.9	828.9	811.3	816.55	3147260	816.55	down	down	correct
URJA.NSE	Urja Global Limited	20220422	17.45	17.55	17.2	17.25	1986901	17.25	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220422	158	160.85	155.25	158.85	651615	158.85	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220422	958	976.95	941	946.8	60442	946.8	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20220422	44.01	45.31	44.01	44.9	35146	44.9	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220422	1845	1845	1805	1814.72	658	1814.72	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220422	606.9	607.86	600	602.43	345	602.43	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220422	52.65	54.22	51.5	52.6	1087	52.6	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220422	4.85	4.9	4.8	4.8	621816	4.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220422	320.75	337.15	315.05	323.25	1329527	323.25	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220422	158.55	162.85	155.15	160.75	34125	160.75	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220422	1440	1542.8	1422	1500.95	50378	1500.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220422	476.55	485.1	473.75	478.15	64404	478.15	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220422	106.9	106.9	99	99.9	124416	99.9	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220422	35.5	36.2	35.25	35.35	2444172	35.35	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220422	921.7	927	909	915.55	21104	915.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220422	63.2	64.9	62.8	63.65	78391	63.65	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220422	31.9	32	29.7	29.7	148704	29.7	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220422	418	438	415.7	421.05	713271	421.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220422	27.4	27.7	27	27.55	337430	27.55	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220422	20.8	21.3	20.4	20.65	125464	20.65	down	down	correct
VBL.NSE	Varun Beverages Limited	20220422	1042	1069.1	1033.25	1039.9	766645	1039.9	down	up	incorrect
VEDL.NSE	Vedanta Limited	20220422	419.9	424.95	414.8	415.8	4288543	415.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20220422	2223	2261.95	2200	2208.45	20896	2208.45	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20220422	318	325.85	308.2	310.7	76577	310.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220422	100.1	103.2	98.5	99.55	34619	99.55	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220422	1042.05	1053.75	1036.1	1043.6	3364	1043.6	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220422	109.5	109.75	105.4	107	48044	107	down	down	correct
VGUARD.NSE	V	20220422	218	221.05	216	216.9	337518	216.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220422	3785.55	3785.55	3654.95	3706.1	259	3706.1	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220422	3.75	4	3.75	3.85	21708	3.85	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220422	473	484.2	466.25	468.25	48456	468.25	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220422	443.75	444.45	433.1	437.75	38496	437.75	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220422	3.8	4.1	3.8	4.05	216623	4.05	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20220422	5.2	5.2	5.1	5.15	3402428	5.15	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20220422	5.3	5.45	5.25	5.3	6573074	5.3
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220422	2.05	2.05	2	2	897758	2	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20220422	3.6	3.6	3.5	3.55	351616	3.55	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220422	364	385	363	379.3	61763	379.3	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220422	2101.1	2254	2072.85	2203.4	118539	2203.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220422	1131	1185.65	1126.65	1152.45	26047	1152.45	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220422	67.95	68.9	66.85	67.25	12065	67.25	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220422	286.5	290.35	285	285.2	55709	285.2	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220422	32	32.8	30.65	30.95	159334	30.95	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220422	702.85	703.5	685.2	688	203090	688	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220422	23.7	24.8	23	23.75	18661	23.75	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220422	599.5	605	582	588.9	26427	588.9	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220422	23.25	23.25	23.25	23.25	15513	23.25
VISESHINFO.NSE	MPS Infotecnics Limited	20220422	1.05	1.05	1	1	21272523	1	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20220422	40.45	40.9	37.6	38.45	521599	38.45	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220422	1589.95	1635.6	1575	1635.6	10808	1635.6	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220422	21.45	23.2	21.3	22.6	6783872	22.6	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220422	1.85	1.9	1.8	1.85	1614317	1.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220422	16.45	16.45	16.05	16.3	179321	16.3	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220422	183.1	189.25	180.25	183	51959	183	down	down	correct
VMART.NSE	V	20220422	3319	3400	3280	3347.3	28898	3347.3	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220422	1859.9	1859.9	1811	1825.35	25107	1825.35	down	down	correct
VOLTAS.NSE	Voltas Limited	20220422	1254.05	1271.45	1249	1252.1	876987	1252.1	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220422	597.15	626	580	584.05	973268	584.05	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220422	265	266	255.6	259.05	91819	259.05	down	down	correct
VSTIND.NSE	VST Industries Limited	20220422	3240	3250.4	3205	3215.15	3950	3215.15	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220422	2584	2598	2561.3	2583.75	5726	2583.75	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20220422	444.55	448	440.5	445.9	176676	445.9	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20220422	312.75	314.3	303.65	304.55	229720	304.55	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220422	7871.1	7984	7821.1	7908.9	606	7908.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220422	66.25	68.8	63.8	64.55	414241	64.55	down	down	correct
WANBURY.NSE	Wanbury Limited	20220422	85.35	86	80.4	82.75	58701	82.75	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220422	94.5	96.35	93	93.3	81769	93.3	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220422	250.25	259	250	259	2026	259	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220422	125	125	119	123.3	125079	123.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220422	59.6	59.6	58.4	58.8	2002	58.8	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220422	218.5	222	212.2	213.65	2000791	213.65	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220422	89.3	90.1	86.7	87.65	160154	87.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220422	311.45	314.95	295	296.8	3489	296.8	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220422	89.4	92.4	89.1	89.95	3155021	89.95	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220422	6290	6488	6132.05	6375.8	3329	6375.8	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220422	484.35	490	479.5	481.8	49331	481.8	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20220422	618.45	618.45	600.2	601	11926	601	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20220422	1634.1	1663.8	1618.55	1641.3	223252	1641.3	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220422	24.45	25.45	24.45	24.85	9428	24.85	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20220422	261.9	276	260.5	263.65	100741	263.65	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220422	43.6	49	43.6	44.8	1173158	44.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220422	56.9	57.95	56	57.8	151	57.8	up	up	correct
WIPRO.NSE	Wipro Limited	20220422	535	540.85	530.65	537.7	4891212	537.7	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220422	289	292.95	287.45	289.35	360456	289.35	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20220422	249.4	261	248.75	253	517832	253	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220422	118.45	118.95	114.85	116.7	14784	116.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220422	11.95	11.95	11.95	11.95	0	11.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220422	365.9	366.8	356.15	358.25	169674	358.25	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220422	88.35	90.6	87.95	88.65	183829	88.65	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220422	286.15	292	280	282.7	35904	282.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220422	1391	1428	1350	1397.6	8228	1397.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220422	14.05	14.2	13.9	13.95	55184187	13.95	down	down	correct
YUKEN.NSE	Yuken India Limited	20220422	552.35	552.35	536.25	544.1	6933	544.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220422	265.1	276.45	264	269.65	12008805	269.65	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20220422	14.45	14.9	14.3	14.45	1596606	14.45
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220422	23.35	24.8	22.75	23	16984702	23	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20220422	84.5	84.5	82.25	82.35	417	82.35	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220422	2.8	2.8	2.8	2.8	24938	2.8
ZENSARTECH.NSE	Zensar Technologies Limited	20220422	338	348.6	332.1	340.65	1239128	340.65	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220422	201	209.35	199.45	204.3	423843	204.3	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220422	117.2	124.75	116.05	119.85	116428	119.85	up	up	correct
ZOMATO.NSE	Zomato Limited	20220422	80.7	81.8	80.2	81.2	7211263	81.2	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220422	328	328	314	317.65	15804	317.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220422	210	215.55	205.05	206.8	294971	206.8	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220422	190	196	189.8	192.2	105407	192.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220422	1626.9	1669.9	1626.55	1644.1	16673	1644.1	up	up	correct