CollectAI

close-nse_india_stocks

2022/04/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220426	87.75	89.2	87	87.15	220731	87.15	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220426	30.2	30.2	29.2	29.2	5902	29.2	down	down	correct
3MINDIA.NSE	3M India Limited	20220426	20388	20449.95	19950	20008.6	1700	20008.6	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220426	17.9	18.25	16.8	17.85	4221	17.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220426	373	394.75	366.6	374.6	106224	374.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220426	257.6	257.6	257.6	257.6	21732	257.6
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220426	14.75	15.55	14.2	14.55	1558968	14.55	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220426	30.2	30.4	29.2	29.85	638878	29.85	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220426	44.85	45.5	43.75	43.8	45968	43.8	down	down	correct
AARON.NSE	Aaron Industries Limited	20220426	122.9	122.9	119	119.65	4049	119.65	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220426	482.25	484.5	475.85	480.8	55037	480.8	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220426	900	909	889.1	895.65	663802	895.65	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220426	849	849	822.05	827.25	8054	827.25	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220426	27.8	28	27.45	27.75	3417	27.75	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220426	116.8	117.05	113.85	115.35	23893	115.35	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220426	2269.5	2394	2269.5	2325.4	126467	2325.4	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20220426	69.6	70	63.45	64.4	1012137	64.4	down	down	correct
ABB.NSE	ABB India Limited	20220426	2111.1	2128.95	2062.5	2087.85	132794	2087.85	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220426	17727.55	17800	17381.1	17542.3	7485	17542.3	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220426	117.25	118.45	115.25	116.8	6738039	116.8	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220426	281.2	283.45	278.7	282.85	1278958	282.85	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220426	103.4	103.4	98.2	99.05	1493	99.05	down	down	correct
ACC.NSE	ACC Limited	20220426	2291.5	2337.95	2268	2311.35	732943	2311.35	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220426	985	998	966.2	979	30440	979	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220426	223.9	227.55	211.2	213.6	22012	213.6	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220426	248.8	253	243	243.95	841887	243.95	down	up	incorrect
ACRYSIL.NSE	Acrysil Limited	20220426	791	805	775.55	787.7	57541	787.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220426	2297	2413.05	2297	2395.3	3156999	2395.3	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220426	2861	2976	2850	2952.45	1401091	2952.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220426	868	913	865.4	909.5	21005351	909.5	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220426	285.6	285.65	283	285.65	5863495	285.65	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20220426	2668	2869.4	2655.05	2812.55	834751	2812.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220426	782.05	794.35	776	777.5	4989	777.5	down	down	correct
ADL.NSE	Archidply Decor Limited	20220426	53.15	57.6	53.15	54.1	2882	54.1	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20220426	679	679.95	663.05	670	3204	670	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220426	14.05	14.95	13.6	14.15	8030	14.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20220426	150	158.35	150	152.7	184137	152.7	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220426	80.5	84.3	79.4	83.2	168865	83.2	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220426	305.1	309.8	300	304.3	161594	304.3	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220426	231.8	232.95	225.75	227	402319	227	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220426	1205	1214.2	1191	1194.6	100259	1194.6	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220426	699.45	717	661.85	669.3	48141	669.3	down	down	correct
AGRITECH.NSE	Agri	20220426	99.55	105.8	98.3	100.55	9665	100.55	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220426	43	47.15	43	47.15	1831106	47.15	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20220426	102.55	102.9	96.6	97.9	36422	97.9	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20220426	244.7	251.95	243	244.6	4896	244.6	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220426	500.35	528.5	500.35	517.7	29085	517.7	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20220426	1880.4	1928.9	1827.15	1870.6	60767	1870.6	down	down	correct
AIRAN.NSE	Airan Limited	20220426	22.65	23	21.8	21.9	272506	21.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220426	1743.15	1748.2	1730	1734.3	26362	1734.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220426	373.2	380	367.5	369.75	34972	369.75	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20220426	63.95	70	63.85	68.55	170030	68.55	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220426	2.2	2.2	2.1	2.1	668806	2.1	down	down	correct
AKASH.NSE	Akash Infra	20220426	41.85	46.25	41.85	46.25	243181	46.25	up	up	correct
AKG.NSE	AKG Exim Limited	20220426	35.05	36.2	34.9	35.75	6625	35.75	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220426	386.5	400.4	380.95	383.5	13181	383.5	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220426	12.4	12.6	12.25	12.35	331689	12.35	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220426	1881.15	1919.35	1871	1891.2	3610	1891.2	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20220426	14.2	14.3	14.1	14.15	209525	14.15	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220426	584.9	616	584.9	607.4	6087	607.4	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20220426	80.2	81	79.6	80.45	198270	80.45	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20220426	678.95	688.4	665.05	669.9	6942	669.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220426	99.9	102.35	95.75	99	8481	99	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220426	3330	3344.8	3290	3305.75	32731	3305.75	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220426	3152	3198	3126.9	3131.85	21484	3131.85	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220426	360.7	364.85	353.4	356.8	217538	356.8	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220426	515	516.05	504	508.05	4168	508.05	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220426	103.45	115	103.45	112.55	31421	112.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220426	24.25	24.4	23.65	23.85	8157667	23.85	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220426	85.95	87.45	84.4	85	82390	85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220426	333.2	335.55	329.5	333.15	12983	333.15	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220426	561	568.5	558.6	563.9	602117	563.9	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220426	3640	3640	3572.5	3591.6	148811	3591.6	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220426	2294	2320	2260	2270.65	20564	2270.65	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220426	382	391	381.3	385.15	11190122	385.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220426	54.9	56.4	54.65	55.2	48879	55.2	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220426	1051.4	1089	1049	1078.65	184839	1078.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220426	28.15	29.25	28.1	28.6	24836	28.6	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220426	885	895	872.9	877	19868	877	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220426	59.5	60	58	58.35	585215	58.35	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220426	14.4	14.45	14	14.15	374645	14.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220426	345	357	344	355.2	35989	355.2	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220426	166	171.7	165.3	166.55	821198	166.55	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220426	28.05	29.9	27.85	28.45	2014579	28.45	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20220426	31.45	31.45	30.6	30.8	24459	30.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220426	8.3	8.6	7.9	7.95	401625	7.95	down	down	correct
ANMOL.NSE	Anmol India Limited	20220426	217.2	222.4	214.3	216.2	20964	216.2	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220426	21.2	21.2	20.3	21.15	585362	21.15	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20220426	8.4	8.6	7.9	8	266007	8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220426	1.35	1.4	1.3	1.4	1088811	1.4	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20220426	896.8	913	866	871.55	19559	871.55	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220426	849.9	865	841.95	856.5	43730	856.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220426	693	693	674.55	678.25	27051	678.25	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220426	280	287.95	280	280.8	9758	280.8	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220426	538	550	530.2	539.75	665548	539.75	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220426	306	310.05	299.4	307.45	122015	307.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220426	1062	1062.3	1038.65	1043.2	343344	1043.2	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220426	775	788	768	782.15	373131	782.15	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220426	142	143.5	140.6	141.2	37983	141.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220426	4733	4741	4601	4624.05	548051	4624.05	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220426	608.95	609.5	580	587.6	88973	587.6	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220426	195.4	205.3	194.05	204.1	6783990	204.1	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220426	771.05	786	767.2	770	1688	770	down	down	correct
APTECHT.NSE	Aptech Limited	20220426	336.35	339.4	333	334.3	47566	334.3	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220426	349.45	349.45	331.15	333.4	311626	333.4	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220426	54.4	55.7	52.15	53.25	53478	53.25	down	down	correct
ARCHIES.NSE	Archies Limited	20220426	20.1	20.9	20.1	20.2	24644	20.2	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220426	41.8	45.4	41.65	42.3	4818	42.3	up	up	correct
ARIES.NSE	Aries Agro Limited	20220426	160.5	164	159.05	160.35	64536	160.35	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220426	90	91.4	84.7	87.15	286037	87.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220426	163	165.4	153.9	164.35	112802	164.35	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220426	1202.05	1234.8	1162.35	1184.1	10603	1184.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220426	60	61.85	57.65	58.5	128315	58.5	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20220426	129.45	136	121.05	124.95	18941	124.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220426	30	30.2	29	29.45	726672	29.45	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220426	30.65	31.25	29.1	29.5	28735	29.5	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220426	44.85	44.95	44	44.3	64337	44.3	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220426	111	114.45	111	112.45	1368	112.45	up	up	correct
ARVIND.NSE	Arvind Limited	20220426	129.3	133.2	127.2	128.3	807512	128.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220426	289	301.5	289	293.75	249874	293.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220426	206.25	210.3	203.05	206.1	33341	206.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220426	453.55	459	444.7	451.45	121406	451.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220426	306	342.4	301.4	327.7	75194	327.7	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220426	571.1	571.1	571.1	571.1	13227	571.1
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220426	486	498	486	489.55	29389	489.55	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220426	142	145.65	137.55	139.1	231583	139.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20220426	147.7	149.7	145.2	146.95	27159	146.95	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20220426	14.3	15.25	14.3	14.75	107651	14.75	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20220426	88.5	89.5	87.2	87.55	375349	87.55	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220426	128	132	127.4	129.9	20256378	129.9	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220426	86.8	87.25	83.75	86.65	27521	86.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220426	3130	3148.7	3105.8	3125.65	1703358	3125.65	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220426	79.85	83.4	74.95	75.7	1575736	75.7	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220426	182.9	185.9	182.85	185.3	5649	185.3	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220426	1868.85	1868.85	1812.65	1820.55	15688	1820.55	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20220426	193.45	198.4	192.25	196.75	546121	196.75	up	up	correct
ASTRAL.NSE	Astral Limited	20220426	2192	2215	2140.65	2145	257207	2145	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220426	274	275.5	265.5	268.6	488537	268.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220426	2758.5	2797	2757.85	2788.45	6600	2788.45	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220426	50.5	52.2	50.5	51.2	51201	51.2	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220426	864	877.05	855.25	859.05	3664	859.05	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220426	2478.15	2595	2430	2562.5	702630	2562.5	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220426	20.5	21.45	20.4	20.65	30056	20.65	up	down	incorrect
ATUL.NSE	Atul Ltd	20220426	9808	10071	9300	9358	216406	9358	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220426	191	196.5	191	195.6	195437	195.6	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220426	1384.45	1421.15	1378.7	1415.55	1261517	1415.55	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220426	367.9	367.9	350.55	352.9	32926	352.9	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220426	638.9	649	633.1	638.1	1526132	638.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220426	87.6	88.45	84.3	85.05	38306	85.05	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20220426	1654.95	1685	1636.35	1657.4	6865	1657.4	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220426	63.75	66.4	61	62.95	157370	62.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220426	810	823.1	787.85	801.6	168718	801.6	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20220426	451.7	462	445.55	453.05	182142	453.05	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20220426	128.75	130.65	122.8	123.65	225196	123.65	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220426	281.1	283.45	277.7	280.8	43034	280.8	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220426	791	796.6	769	775	11087019	775	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220426	159.9	159.9	159.9	159.9	35424	159.9
AXISNIFTY.NSE	Axis Mutual Fund	20220426	181.6	182.21	180.08	180.98	10713	180.98	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20220426	127	131.05	126	126.1	30837	126.1	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220426	133.9	134.5	130	133.7	3809	133.7	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220426	8.3	8.3	8.3	8.3	103075	8.3
BAJAJ.NSE	AUTO	20220426	3704.95	3905	3704.95	3892.1	1106902	3892.1	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220426	168	171.35	168	168.7	175279	168.7	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220426	1111	1121.6	1082.4	1091.85	92641	1091.85	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220426	15550	15633.25	15300.05	15434.35	220626	15434.35	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220426	20	20.55	19.8	20	32320365	20
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220426	5384.95	5499	5357.45	5471.7	46170	5471.7	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220426	7131	7262.95	7097	7240.55	1012078	7240.55	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220426	70.65	71	67.8	68.55	303935	68.55	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20220426	3274.95	3310	3211.1	3259.5	57424	3259.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220426	451	496	446	474.5	25238	474.5	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220426	51.5	51.5	49.15	49.6	6930	49.6	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220426	2043.95	2146.05	2040	2136	257386	2136	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220426	1.75	1.75	1.75	1.75	467300	1.75
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220426	124.3	126.1	124	124.7	122195	124.7	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220426	129.45	130.2	120.5	122.05	290101	122.05	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220426	468	479.9	466.1	473.45	3877843	473.45	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220426	92.9	92.9	88.55	90.2	6542	90.2	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220426	2705.5	2719.8	2628	2689.2	2231	2689.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220426	144.1	146.6	143.65	144.4	31182	144.4	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220426	336.85	343	334.5	339.95	12459262	339.95	up	up	correct
BANG.NSE	Bang Overseas Limited	20220426	59.6	65.35	59.6	62.45	187968	62.45	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20220426	85.8	91.85	85.8	91	200715	91	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220426	112.9	115.9	112.55	115.5	28045470	115.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220426	366.5	367.76	364.8	366.3	529126	366.3	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220426	49.5	50	48.9	49.15	2380339	49.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220426	272.85	274.65	265.05	267.55	10934	267.55	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220426	1198	1226.7	1180.05	1211.95	166303	1211.95	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20220426	5.95	6.15	5.7	5.85	15413	5.85	down	down	correct
BASF.NSE	BASF India Limited	20220426	2699	2737.3	2699	2710.5	12653	2710.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220426	88.2	88.95	83.2	84.2	241629	84.2	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220426	1919	1983	1898.05	1975.45	310042	1975.45	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220426	4779.95	4805.85	4690	4757.1	6296	4757.1	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20220426	1745.85	1788	1725.55	1742.15	9437	1742.15	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220426	958.7	1062.9	949.9	1026.55	1845607	1026.55	up	up	correct
BCG.NSE	Brightcom Group Limited	20220426	79	87	79	80.05	3310960	80.05	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220426	504.95	509	477.05	485.05	45481	485.05	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220426	5.3	5.35	4.8	5	440860	5	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20220426	784	803.7	767.25	777.1	1488420	777.1	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220426	17.05	18.25	16.35	17.3	57610	17.3	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220426	310	312	307	307.6	298187	307.6	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220426	84.55	91.95	84.55	91.1	40645	91.1	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220426	247.05	253.4	247	250.5	5480528	250.5	up	up	correct
BEML.NSE	BEML Limited	20220426	1710.45	1741.45	1682	1687.85	107080	1687.85	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220426	131.35	133.1	128.7	129.8	430869	129.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220426	718.1	725	713.1	719.7	366641	719.7	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220426	958.05	975.4	945.25	952.8	54417	952.8	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220426	305.15	308.9	303.7	305.8	10070	305.8	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220426	373.35	377.65	369.5	374	130634	374	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20220426	83.55	84.5	80.6	81.2	166413	81.2	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220426	257.05	261.3	251.45	255.5	25661	255.5	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220426	49.6	52.95	48.6	49.95	60489	49.95	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220426	43.75	46	39.95	40.3	272414	40.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220426	6.75	6.9	6.55	6.6	328631	6.6	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220426	709.5	731.45	709.4	728.4	1433920	728.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220426	160.75	161.9	152.35	154.65	30471	154.65	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220426	13915.05	14248.8	13699.95	13831.2	4288	13831.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220426	82.5	83.6	80.1	80.6	31621	80.6	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220426	745	758.9	739.1	756.3	4986393	756.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220426	52.25	53.1	51.9	52.95	21244975	52.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220426	136	139.15	135.25	139.15	126474	139.15	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220426	269.05	290	263.5	283.65	14361	283.65	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220426	27.2	27.85	26.4	26.5	175955	26.5	down	down	correct
BIOCON.NSE	Biocon Limited	20220426	384.9	388	376.75	380.05	4954157	380.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220426	67.8	68	63.95	64.4	29956	64.4	down	down	correct
BIRET.NSE	RR	20220426	331.9	331.95	328.6	329.92	156557	329.92	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220426	142.75	145.05	140.8	142.2	115196	142.2	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220426	1149.9	1155	1099.6	1110.45	59657	1110.45	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220426	68.7	68.85	66.5	66.65	253124	66.65	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220426	15.9	16.5	14.25	16.5	10725353	16.5	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20220426	2.4	2.45	2.35	2.35	122992	2.35	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220426	28.5	29	27.2	28	42145	28	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220426	79.9	82	79.9	81.5	140561	81.5	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220426	24.5	25.3	24.5	25.3	249555	25.3	up	down	incorrect
BLS.NSE	BLS International Services Limited	20220426	334	358.9	329.05	345.65	2987331	345.65	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20220426	6627	6751	6627	6731.15	5947	6731.15	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220426	1135	1201	1135	1152.65	145782	1152.65	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220426	112.9	113.8	112.15	112.75	228807	112.75	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220426	125.3	133.65	124.2	128.45	27298978	128.45	up	up	correct
BOROLTD.NSE	Borosil Limited	20220426	367.5	371.8	361.05	365.2	115311	365.2	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220426	758	774.7	736.9	745.1	1464291	745.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20220426	14252.5	14570.05	14252.5	14521.95	34499	14521.95	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220426	373.4	375.4	369.15	372.85	3137737	372.85	down	down	correct
BPL.NSE	BPL Limited	20220426	80	81.4	77.15	78.15	162849	78.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220426	6.5	6.5	6.2	6.3	59560	6.3	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20220426	463.9	472.95	461	464.15	372417	464.15	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220426	3308.3	3402	3301.3	3372.7	398476	3372.7	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220426	33.55	34.8	33.35	33.65	39437	33.65	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20220426	95	98	90.2	91.75	69482	91.75	down	down	correct
BSE.NSE	BSE Limited	20220426	822	840	822	832.85	517276	832.85	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220426	450	460	443.5	451.55	3065	451.55	up	up	correct
BSL.NSE	BSL Limited	20220426	144.35	147.95	138.8	145.35	33919	145.35	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220426	46.95	47.38	46.62	46.79	10236	46.79	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220426	19.25	19.25	18.7	19.1	18866	19.1	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220426	419.95	429	414.4	421.55	1696213	421.55	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220426	6.45	6.45	6.2	6.3	207277	6.3	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220426	1397.7	1414.75	1397.7	1411.15	5499	1411.15	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220426	23.8	24.45	22.2	22.95	12144	22.95	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220426	45.15	46.5	44	45.05	41591	45.05	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20220426	33.9	33.9	33	33.5	29185	33.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220426	134	134	129	129.5	254561	129.5	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220426	2604.8	2620	2570	2577.25	143835	2577.25	down	down	correct
CANBK.NSE	Canara Bank	20220426	231.45	236.45	230	235.55	5993477	235.55	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220426	6.4	6.7	6.1	6.1	69390	6.1	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220426	632.1	647.05	629.1	640.55	508485	640.55	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220426	1171	1224.75	1154.75	1207.85	32885	1207.85	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220426	135.1	140.9	135.05	135.7	334969	135.7	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220426	777.2	779.75	742.2	751.5	64788	751.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220426	156.4	162.9	150	151.55	117126	151.55	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220426	738.5	744.25	730.95	736.6	102566	736.6	down	down	correct
CAREERP.NSE	Career Point Limited	20220426	125	125	122	123.9	9333	123.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220426	553	555.55	541.5	547.1	96579	547.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220426	622.95	643.9	603.05	638.35	241559	638.35	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20220426	105.6	107.5	105.5	106.4	905857	106.4	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20220426	3.75	3.75	3.45	3.45	2369732	3.45	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220426	8.5	8.75	8.2	8.25	83667	8.25	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220426	384	401.45	383.3	399.1	370199	399.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220426	1409	1424.95	1402	1407.2	286432	1407.2	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20220426	1196.6	1209.95	1175.25	1188.35	192040	1188.35	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220426	57	59.1	55.2	56.25	224552	56.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220426	16.7	17.3	16.25	16.5	57978	16.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220426	583	601.9	575.15	581.6	124471	581.6	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220426	11.95	11.95	11.5	11.75	129295	11.75	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220426	19.3	19.4	18.8	18.95	2192243	18.95	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20220426	26.95	27.9	26.6	26.9	261904	26.9	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220426	487.65	500	479	487.75	13524	487.75	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220426	630.35	636.75	615	628.45	163346	628.45	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220426	900	906.95	871.25	881.3	387276	881.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220426	4280.1	4389.8	4150	4161.35	27226	4161.35	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220426	70.5	71.2	67.85	69.85	214298	69.85	down	down	correct
CESC.NSE	CESC Limited	20220426	84.45	84.9	82.6	83.85	2423532	83.85	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220426	749	765	716.85	758.6	396656	758.6	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220426	188.4	203.4	188.4	199.15	3646519	199.15	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20220426	280.95	289	277.25	284.8	147596	284.8	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220426	457.6	463	454.15	459.85	1497183	459.85	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220426	189.25	193.05	188.7	189.85	7678	189.85	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220426	330.7	340.15	328.15	330.6	158116	330.6	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220426	229	234.8	225.25	231.9	22885	231.9	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220426	615.05	638	615.05	617.85	372680	617.85	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220426	234	240.7	228	230.25	2926319	230.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220426	721	768	720.15	764	5404381	764	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220426	640.85	645.9	635.05	638.55	71533	638.55	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20220426	441.8	452	435	438.5	52236	438.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20220426	152	158.8	152	158.8	32780	158.8	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220426	15.65	16.4	15.1	15.15	133155	15.15	down	up	incorrect
CIPLA.NSE	Cipla Limited	20220426	958.15	980.6	957.05	978.4	1806490	978.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220426	1971	1995	1920	1926.2	76129	1926.2	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220426	163.9	170.25	154.5	156	115272	156	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220426	499.95	506	496.2	501	25428	501	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220426	132.75	136	125.15	129.6	315154	129.6	down	down	correct
CMICABLES.NSE	CMI Limited	20220426	33.6	34.85	33.6	34.25	18999	34.25	up	up	correct
COALINDIA.NSE	Coal India Limited	20220426	192.2	192.3	188.45	191.4	20816686	191.4	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220426	346.9	348	340.5	341.55	160651	341.55	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220426	52.65	53.25	51.65	52.25	708401	52.25	down	down	correct
COFORGE.NSE	Coforge Limited	20220426	4035	4060	4002	4042.85	110844	4042.85	up	up	correct
COLPAL.NSE	Colgate	20220426	1613.3	1630.9	1611.05	1625	302249	1625	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220426	32.15	32.95	31.5	31.65	216517	31.65	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220426	27.5	27.5	25	25.25	214297	25.25	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220426	650	655	636.7	643.6	947350	643.6	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220426	62.7	63.3	59.6	60.05	985800	60.05	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220426	147	147	144	144.9	5410	144.9	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20220426	456	469.95	451	455.3	21436	455.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220426	42.3	44.75	42.15	44.1	74377	44.1	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220426	62.65	63.5	62.2	62.55	25761	62.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220426	834.75	848.95	827	846.5	222324	846.5	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220426	1810.4	1874	1810.4	1832.65	39501	1832.65	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220426	5.6	6.05	5.45	6.05	216301	6.05	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20220426	36.59	36.6	36.02	36.33	1120809	36.33	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20220426	2199.9	2200	2163.45	2176.65	7085	2176.65	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220426	660	660.95	620	628.2	16807	628.2	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220426	4.75	4.95	4.75	4.75	11046	4.75
CREDITACC.NSE	CreditAccess Grameen Limited	20220426	983.25	1003.95	979.25	993.6	109034	993.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20220426	192	192	186.7	187.6	4725	187.6	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20220426	3346	3410	3287.2	3327.5	43322	3327.5	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220426	375	376.45	371.6	374.15	1642289	374.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220426	218.5	222.15	218.2	221.2	116165	221.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220426	70	71.45	67.75	68.4	22387	68.4	down	down	correct
CUB.NSE	City Union Bank Limited	20220426	135.4	140.5	135.3	139.8	1676872	139.8	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220426	28.05	28.8	27.5	27.95	28185	27.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220426	1003.5	1025.6	999.05	1023.4	688674	1023.4	up	up	correct
CUPID.NSE	Cupid Limited	20220426	304.7	312.9	285.2	289.3	179371	289.3	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220426	28.25	28.75	26.05	26.75	199661	26.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220426	164	166.9	161.85	163.25	63356	163.25	down	down	correct
CYIENT.NSE	Cyient Limited	20220426	920	940	896.85	908.85	685757	908.85	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220426	97.8	98.9	95	95.8	4962770	95.8	down	down	correct
DABUR.NSE	Dabur India Limited	20220426	554.2	561.5	554	559.9	1950345	559.9	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220426	1588.7	1604.3	1573.2	1583.1	91848	1583.1	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220426	515.8	523.95	495	501.6	177650	501.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220426	70.8	71.3	67.2	69.3	40177	69.3	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220426	334.8	335	313.55	317.2	27079	317.2	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220426	295.05	297.95	292.05	293.75	70718	293.75	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220426	94.15	98.8	94.15	97.6	360996	97.6	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220426	266	267.8	264.25	265.8	269182	265.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220426	94.7	94.9	92	92.25	137287	92.25	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220426	30.2	30.2	30.2	30.2	5264	30.2
DCAL.NSE	Dishman Carbogen Amcis Limited	20220426	176	178.65	173.65	174.7	142967	174.7	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220426	80.7	82.2	80.65	81.2	337799	81.2	up	up	correct
DCM.NSE	DCM Limited	20220426	92.65	98	92.65	96.7	168990	96.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220426	2.75	2.75	2.75	2.75	2043	2.75
DCMNVL.NSE	DCM Nouvelle Limited	20220426	272.45	289.6	272.45	287.2	233626	287.2	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220426	1146.5	1181	1139.2	1161.2	144066	1161.2	up	down	incorrect
DCW.NSE	DCW Limited	20220426	46.35	47.65	46.25	47.65	1763758	47.65	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20220426	590	606.5	580	584	14987	584	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220426	699.95	699.95	652.3	662.9	942642	662.9	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220426	2273.7	2319.55	2273.65	2283.9	647857	2283.9	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220426	97.7	97.7	97.7	97.7	17912	97.7
DEEPINDS.NSE	Deep Industries Limited	20220426	262.75	284	262.75	271.2	333665	271.2	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220426	551.4	568.65	542	547.15	2306	547.15	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220426	276	278.5	270.25	271.6	2268626	271.6	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220426	102.95	108.5	99.25	101.65	33306	101.65	down	down	correct
DEN.NSE	DEN Networks Limited	20220426	42.7	43.45	42.3	43	1257960	43	up	down	incorrect
DENORA.NSE	De Nora India Limited	20220426	620.1	635	576.05	613	154207	613	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220426	170.4	170.6	165.65	166.45	738756	166.45	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20220426	252.5	254.9	246.95	248	53853	248	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20220426	15.75	16.5	15.75	16.05	13377	16.05	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220426	554	562.9	542.05	546.75	385216	546.75	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220426	13.45	13.6	13.2	13.3	239954	13.3	down	down	correct
DHANI.NSE	Dhani Services Limited	20220426	61.1	61.8	59.7	60.35	2154993	60.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220426	726.5	733.15	722	724.25	12327	724.25	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220426	22.9	23	21.25	21.55	254318	21.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220426	712.6	727.95	696.95	703.35	850	703.35	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220426	686.3	700.1	686.3	695.2	3559	695.2	up	up	correct
DICIND.NSE	DIC India Limited	20220426	381.15	387	370.4	371.15	5801	371.15	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220426	33.6	34.95	33.3	33.8	82118	33.8	up	up	correct
DISHTV.NSE	Dish TV India Limited	20220426	16.5	16.7	16.15	16.25	2222046	16.25	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220426	4415.1	4528.8	4415.1	4519.6	244584	4519.6	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220426	4344.95	4389	4312.95	4340.25	117111	4340.25	down	down	correct
DLF.NSE	DLF Limited	20220426	369	382.65	367.15	378.8	5509909	378.8	up	up	correct
DLINKINDIA.NSE	D	20220426	147.7	147.95	143.6	146.1	142825	146.1	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220426	4009.8	4050	3994.4	4044.25	198033	4044.25	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220426	2.75	2.75	2.6	2.65	84348	2.65	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20220426	500	505.2	490	495.05	18298	495.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220426	588.85	594.45	563	571.6	64591	571.6	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220426	61.6	62.9	61.1	61.3	14105	61.3	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220426	397.85	399.95	393.05	394.5	3324	394.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220426	14.45	14.65	14.05	14.25	90012	14.25	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20220426	359.8	364.95	355.35	361.55	14620	361.55	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20220426	359.9	362.6	354.85	356.05	31646	356.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220426	4175	4185.25	4131.05	4154.55	158367	4154.55	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220426	318	328.45	313	325.25	43374	325.25	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220426	305.95	314	292.3	294.65	24699	294.65	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220426	27.1	27.45	26.2	26.45	427260	26.45	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220426	240.1	246.5	237.05	238.7	16076	238.7	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220426	135.25	136.95	131.6	132.7	3451339	132.7	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220426	2405	2419.95	2323.9	2338.45	7165	2338.45	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220426	598.15	653.65	598.1	627.95	94878	627.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220426	407.35	410.5	401.1	404.2	940117	404.2	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220426	6.85	6.9	6.6	6.65	155538	6.65	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20220426	3.25	3.35	3.1	3.1	17144	3.1	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220426	3950	4000	3852	3852	7	3852	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220426	1173.07	1182.99	1172.31	1173.04	1997	1173.04	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220426	1232.95	1232.95	1186.01	1193.94	6605	1193.94	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220426	2350	2392.95	2336	2380.5	30827	2380.5	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220426	63.8	64.55	62.55	63	1269234	63	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20220426	4.2	4.4	4.15	4.2	57746	4.2
EICHERMOT.NSE	Eicher Motors Limited	20220426	2613	2665.55	2613	2649.3	616216	2649.3	up	up	correct
EIDPARRY.NSE	E.I.D.	20220426	523	547	522.05	543.15	945524	543.15	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220426	472	485	465.3	467.85	34590	467.85	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20220426	152.1	161.7	151.5	157.5	1117719	157.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220426	370.8	378	365	367.6	9367	367.6	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220426	200.95	202	190.8	192.35	224735	192.35	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220426	190	196.65	185.55	186.75	543980	186.75	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20220426	42.5	42.8	40.4	41	1721584	41	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220426	124.15	129.5	121.4	122.4	58538	122.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220426	350	350.2	333.1	338.3	448473	338.3	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220426	36.2	38.2	36.05	36.85	13590	36.85	up	up	correct
EMAMILTD.NSE	Emami Limited	20220426	490.35	497.2	487.2	490.15	383892	490.15	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20220426	174	178.75	163	174.5	97198	174.5	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20220426	70.05	70.35	67.55	68.85	24033	68.85	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20220426	117.9	119.55	116.5	116.8	45855	116.8	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220426	106.75	111.85	104.25	105.75	104306	105.75	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220426	1135.8	1171	1135.8	1162.95	1430199	1162.95	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220426	20.6	21.05	19.65	20.45	90075	20.45	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220426	66.2	66.8	65.05	65.2	814200	65.2	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220426	196.9	201.3	195.95	197.4	45001	197.4	up	up	correct
EPL.NSE	EPL Limited	20220426	168.6	173.7	166.55	171.6	381457	171.6	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20220426	116	118	113.05	114	1282406	114	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220426	54.9	56.4	54.9	56.05	512195	56.05	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220426	697.8	699.8	681	684.45	23097	684.45	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20220426	30.35	30.35	30.05	30.35	325646	30.35
ESABINDIA.NSE	ESAB India Limited	20220426	3448	3565	3440.55	3458.2	11875	3458.2	up	up	correct
ESCORTS.NSE	Escorts Limited	20220426	1620	1620	1586.05	1609.45	1259595	1609.45	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220426	8.95	8.95	8.25	8.45	253023	8.45	down	down	correct
ESTER.NSE	Ester Industries Limited	20220426	177.5	181.7	176.5	177.05	241606	177.05	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220426	319	321.95	318.15	319.85	615914	319.85	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220426	624.35	633.65	620	624.35	30632	624.35
EXCEL.NSE	Excel Realty N Infra Limited	20220426	7.6	7.85	7.25	7.3	118274	7.3	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220426	1501	1537.7	1452.65	1473.05	41607	1473.05	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220426	153.4	154.8	152.6	154.3	1603641	154.3	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20220426	1395.5	1448.95	1365.65	1384.15	24769	1384.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220426	114.9	114.9	112.95	113.4	21959	113.4	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220426	132	133.6	129.05	130.15	164497	130.15	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220426	1647.85	1668.55	1622	1632.3	7511	1632.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220426	212.9	217.2	196.4	198	1401026	198	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220426	3.5	3.8	3.2	3.4	89636713	3.4	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220426	3.55	3.55	3.5	3.5	3715663	3.5	down	down	correct
FDC.NSE	FDC Limited	20220426	278.6	278.9	275.55	277.35	32024	277.35	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220426	96.8	97.75	96.25	97.5	10605186	97.5	up	up	correct
FEL.NSE	Future Enterprises Limited	20220426	5.15	5.15	5.15	5.15	901599	5.15
FELDVR.NSE	Future Enterprises Limited	20220426	12.75	12.75	12.75	12.75	9145	12.75
FIEMIND.NSE	Fiem Industries Limited	20220426	936.5	1106.65	928	1022.2	128299	1022.2	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20220426	123.5	123.5	117.15	117.8	325182	117.8	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220426	405	409	400.3	408.05	100328	408.05	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220426	4425	4511.6	4321.55	4361.9	10584	4361.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220426	161.9	161.9	157.2	157.95	259076	157.95	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220426	32.65	32.65	29.55	29.65	17663	29.65	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220426	24.5	25	23.6	23.6	5098205	23.6	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220426	2867.75	2939.95	2860	2877.65	28077	2877.65	up	up	correct
FMGOETZE.NSE	Federal	20220426	273.6	274.35	271.25	272.4	15939	272.4	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220426	7.1	7.1	6.75	6.85	313473	6.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220426	1114	1143.4	1105	1115.4	19702	1115.4	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220426	272.25	278	269.5	275.8	1278204	275.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220426	1455.7	1493.05	1455	1470.85	1974	1470.85	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220426	26.5	26.5	26.5	26.5	455015	26.5
FSC.NSE	Future Supply Chain Solutions Limited	20220426	33	35.65	30.8	31.05	1277486	31.05	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220426	126.3	126.5	124.15	124.7	1446557	124.7	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220426	119	121	118	118.9	108628	118.9	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220426	367	371.7	348.5	351.7	985325	351.7	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220426	159.6	159.9	155	157.05	15480362	157.05	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20220426	4.5	4.7	4.45	4.7	610781	4.7	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220426	2960.15	3021.55	2960.15	3012.05	8591	3012.05	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220426	69.5	81.5	69	80.05	1017310	80.05	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220426	55.15	65.5	53.85	64.4	1412780	64.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220426	390	400.15	386.2	392.25	4378	392.25	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220426	729.95	732.95	720.05	721.75	15271	721.75	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220426	131.4	133.15	129.3	129.95	201114	129.95	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220426	304.5	312	302	307.3	99715	307.3	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220426	7.5	7.65	7.4	7.55	289616	7.55	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20220426	131.1	133.7	130.6	131.15	3466	131.15	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20220426	3086.95	3100	3066.3	3073.3	6344	3073.3	down	down	correct
GATI.NSE	Gati Limited	20220426	184.3	185.3	175.1	177.25	597897	177.25	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20220426	23.05	23.5	22.85	23.25	583551	23.25	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20220426	160.6	164.1	158.25	159.6	15895	159.6	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220426	68.6	72	65.45	69.9	42568	69.9	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220426	33.85	34.45	31.15	32.75	52105	32.75	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220426	550.6	566.75	520	552.1	19537	552.1	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220426	26.3	26.55	24.35	24.35	2451483	24.35	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220426	106.4	106.85	101.5	102.2	1011770	102.2	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220426	68.25	68.75	67.4	67.75	462197	67.75	down	down	correct
GEPIL.NSE	GE Power India Limited	20220426	180.7	184.75	177.2	178.5	522004	178.5	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220426	418.2	419.95	389.3	392.75	633361	392.75	down	down	correct
GET&D.NSE	GE T&D India Limited	20220426	123	125.75	121	124.55	120224	124.55	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220426	74	76.5	70.85	75.65	227876	75.65	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20220426	3.55	3.55	3.55	3.55	4650	3.55
GHCL.NSE	GHCL Limited	20220426	579.45	598.45	579.45	587.45	587002	587.45	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220426	143.2	146	143	143.95	58838	143.95	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220426	120	121.55	119.3	120.15	258779	120.15	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220426	86.15	88	84.5	84.85	26078	84.85	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220426	5209.95	5220	5101.05	5121.75	2059	5121.75	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220426	51.85	53.3	50.25	51.35	204964	51.35	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220426	95.9	99.45	95.8	97	1027908	97	up	up	correct
GKWLIMITED.NSE	GKW Limited	20220426	657.15	666.45	622.3	637.05	663	637.05	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220426	3300	3309.85	3117	3142.95	479946	3142.95	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220426	1597.95	1611.1	1573	1592.65	23497	1592.65	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220426	430.95	439.3	429.75	435.75	674046	435.75	up	up	correct
GLOBAL.NSE	Global Education Limited	20220426	72.3	75.1	71.5	73.65	7829	73.65	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220426	55.15	56.7	54.5	55.4	11300	55.4	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220426	7.75	9.2	7.6	8.8	6387795	8.8	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220426	1344.4	1375	1305	1318.95	100299	1318.95	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220426	491.7	497	480.15	484.8	43105	484.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220426	656	659.9	640.35	643.15	23508	643.15	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220426	212	218	198.85	201.7	12779374	201.7	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220426	4705.05	4798	4701	4714.45	9732	4714.45	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220426	37.25	38	37.15	37.9	6219461	37.9	up	up	correct
GNA.NSE	G N A Axles Limited	20220426	561.45	567.65	554.55	559.05	34500	559.05	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220426	825	862.9	825	856.7	2506722	856.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220426	550	572.9	550	557.05	112589	557.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220426	297.3	309	287.1	290.35	10062	290.35	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220426	1209.95	1257.7	1209.95	1237.8	133434	1237.8	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220426	23.8	23.8	23.8	23.8	46168	23.8
GODREJAGRO.NSE	Godrej Agrovet Limited	20220426	515.7	526.5	511.3	517.65	905071	517.65	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220426	766	796.45	766	793.8	1224121	793.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220426	486.1	492	480.95	487.7	79860	487.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220426	1518.75	1589	1517.05	1582.9	499820	1582.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220426	2.9	3.05	2.9	2.95	204833	2.95	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20220426	372	376.9	367.25	370.45	128360	370.45	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220426	46.3	48.8	44.35	44.75	3481349	44.75	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220426	107.6	107.6	103	107.6	916542	107.6
GOLDBEES.NSE	Reliance ETF Gold BeES	20220426	44.84	44.84	44.44	44.64	2246618	44.64	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220426	158	161.75	132	134.3	653537	134.3	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220426	154	154.75	148	149.05	220055	149.05	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220426	44.7	44.7	44.4	44.6	55930	44.6	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220426	71.05	74.45	70.4	70.8	34619	70.8	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20220426	301.9	305.2	293.1	294.25	18040	294.25	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220426	905	917	900.05	906.3	14174	906.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220426	444	447.7	420.05	422.5	611854	422.5	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220426	85.9	92.5	85.4	89.7	5154182	89.7	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220426	86.85	102.75	86	102.75	1768005	102.75	up	up	correct
GRANULES.NSE	Granules India Limited	20220426	288.05	290.9	285.4	286.75	377076	286.75	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220426	530	542.45	526.6	531.15	439304	531.15	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220426	1705	1730	1695	1718	750243	1718	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220426	61.5	62.75	61.25	62.1	185046	62.1	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220426	311.15	320	308	311	39894	311	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20220426	182.45	185.25	180.35	181.25	1364292	181.25	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220426	375	384.55	369.65	371.35	22434	371.35	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220426	587	590.3	580.05	588.5	185838	588.5	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220426	208	219	207.7	217.3	457046	217.3	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220426	11.95	11.95	11.25	11.3	4570887	11.3	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220426	1712	1753.25	1712	1748.9	27372	1748.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220426	1555.2	1589.8	1544.45	1559.45	12891	1559.45	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220426	1062.45	1080	1040.15	1066.9	387	1066.9	up	up	correct
GRPLTD.NSE	GRP Limited	20220426	1440	1481.75	1432.15	1460.85	2009	1460.85	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220426	305	312.7	301.5	304.5	558501	304.5	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220426	48.5	48.75	46.5	46.95	159007	46.95	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220426	175.05	180	173.95	175.95	3028438	175.95	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220426	263.1	266.8	262	264.8	525930	264.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20220426	150.95	153.8	149.2	149.95	384430	149.95	down	down	correct
GTL.NSE	GTL Limited	20220426	11.2	11.3	10.75	10.85	1048009	10.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220426	1.5	1.55	1.45	1.45	43664103	1.45	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20220426	194	197.95	192	193.2	41537	193.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220426	269.1	273.05	265	266.05	156008	266.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220426	939	1039	938.05	1028.75	4904733	1028.75	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220426	214.65	223.3	214	217.55	5730	217.55	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220426	528	534.45	522.1	532.6	1531662	532.6	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220426	36.25	37.5	36.25	36.85	1525	36.85	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220426	439.7	440	433.15	437.65	25860	437.65	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220426	54.3	54.9	53	53.15	70600	53.15	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220426	351	354.95	333.4	347.8	79699	347.8	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220426	1636.85	1678.8	1628.3	1645.9	656419	1645.9	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220426	1015	1028.9	1006.15	1010.4	156161	1010.4	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220426	177.95	192	176.4	187.35	817401	187.35	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220426	20.95	21.1	19.85	20.05	7167321	20.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220426	1108	1122.6	1091.25	1101.7	23021	1101.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20220426	1308.2	1329.4	1296.05	1325.95	1014758	1325.95	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220426	2.95	3.05	2.9	2.9	23086	2.9	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220426	370	370	362.65	363.01	1159	363.01	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220426	85	86.45	78.7	79.35	21466270	79.35	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220426	64	68	64	65.95	40778	65.95	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220426	17.8	18.65	17.4	18.3	16856460	18.3	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220426	293	304.9	292.1	299.75	315372	299.75	up	up	correct
HCL.NSE	INSYS	20220426	18.75	19.05	18.25	18.7	317936	18.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220426	1104	1107	1085.05	1094.3	3213273	1094.3	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220426	2230	2239	2205	2230.2	2513384	2230.2	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220426	2029.95	2094	1995	2087.35	824368	2087.35	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220426	1372	1381.95	1357.15	1372.05	8504745	1372.05	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220426	541.1	556	537.95	549.85	4151543	549.85	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220426	45.92	46	45.65	45.92	1210647	45.92
HDFCNIFETF.NSE	HDFC Mutual Fund	20220426	184.21	184.95	182.5	184.28	17571	184.28	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20220426	617.98	621	613.1	616.28	2561	616.28	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220426	6.85	6.85	6.55	6.6	748100	6.6	down	down	correct
HEG.NSE	HEG Limited	20220426	1289.4	1302.9	1265	1271.8	137146	1271.8	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220426	202.75	206.55	201.15	205.35	111429	205.35	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220426	118	119	115.75	117.65	493862	117.65	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220426	630.5	643.95	625	627.85	53202	627.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220426	158.3	171	158.3	163.25	39848	163.25	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220426	330.2	330.2	325.35	327.75	66443	327.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220426	2311	2413	2301.3	2407.25	1311091	2407.25	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220426	2585	2631.8	2574.6	2611.45	3180	2611.45	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220426	220.15	224.15	219	222.5	30398	222.5	up	up	correct
HFCL.NSE	HFCL Limited	20220426	76.05	77.5	76	77.15	5048030	77.15	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20220426	617.15	652.9	616.05	646.65	254284	646.65	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20220426	1082	1082	1064	1068.8	43557	1068.8	down	down	correct
HIKAL.NSE	Hikal Limited	20220426	390	399	389.55	396.4	124663	396.4	up	up	correct
HIL.NSE	HIL Limited	20220426	3954.25	3999.9	3884.8	3930.55	11569	3930.55	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20220426	39.95	39.95	37.25	37.3	20933	37.3	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220426	153	154.75	149	149.6	331160	149.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220426	498	500.9	489.75	493.45	11618098	493.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220426	307.75	314.25	301.25	304.75	5444	304.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220426	71.45	71.45	68.35	68.7	13894	68.7	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220426	115	116.4	114.25	114.75	3227326	114.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220426	12.1	12.5	11.85	12	388616	12	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220426	20.1	20.1	19.55	20.1	414240	20.1
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220426	174.75	184.8	174.75	182.25	826116	182.25	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220426	293	294.65	289	292.5	2223506	292.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220426	2142.2	2157.95	2121	2148.35	1446552	2148.35	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220426	323.05	327.7	316.25	322.95	1761990	322.95	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220426	211.5	212.7	207	208.95	6984	208.95	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220426	130	131.9	128.6	129.65	10009	129.65	down	down	correct
HITECH.NSE	Hi	20220426	620.65	645	618	629.2	41730	629.2	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220426	281.95	281.95	272.35	273.45	4088	273.45	down	down	correct
HITECHGEAR.NSE	The Hi	20220426	222.35	224.45	216.05	217.25	6538	217.25	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220426	5130	5190	4900	4915.65	15599	4915.65	down	down	correct
HLVLTD.NSE	HLV Limited	20220426	10.45	10.45	9.95	10.3	282992	10.3	down	down	correct
HMT.NSE	HMT Limited	20220426	28.5	28.5	27.5	27.85	7292	27.85	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220426	71	76.65	71	75.05	528717	75.05	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220426	1847	1861.4	1822.1	1830.6	3846	1830.6	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220426	306.5	312	303	310	1705	310	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220426	737	755.9	732.55	736.35	26092	736.35	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20220426	41109	41500	40700	41408.8	2911	41408.8	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220426	1349.55	1372.6	1320.05	1326.2	5390	1326.2	down	down	correct
HOVS.NSE	HOV Services Limited	20220426	66.55	70.8	64.85	65.4	104115	65.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220426	71	73.8	71	71.35	221519	71.35	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220426	75.8	76.8	74	74.7	4021434	74.7	down	down	correct
HSIL.NSE	HSIL Limited	20220426	341.95	342.85	325.25	329.7	196255	329.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220426	31.6	32.2	31.4	31.7	410556	31.7	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220426	72.5	72.5	72.5	72.5	150977	72.5
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220426	36.05	36.35	35.55	35.85	1495352	35.85	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220426	173	177.5	172.95	176.7	65020	176.7	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220426	92.5	96.2	91.35	95.05	13796795	95.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220426	154	163.05	154	162	11970231	162	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220426	40.85	41.55	38.85	41.15	2597	41.15	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220426	125.25	125.25	125.25	125.25	16687	125.25
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220426	24.99	25.1	24.4	24.63	18761	24.63	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220426	170.9	170.9	167.68	168.94	18161	168.94	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220426	52.3	52.3	49.78	50.17	103974	50.17	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220426	768	768.55	751.65	753.75	18723823	753.75	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220426	363.4	364.65	360.82	362.26	8974	362.26	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220426	184.88	184.88	181.51	182.34	12432	182.34	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220426	1312.6	1332.8	1302.6	1328.2	291061	1328.2	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220426	45.97	45.97	45.56	45.86	893259	45.86	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220426	1000	1000	999.85	999.99	42766	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220426	136.5	137.13	132.9	136.57	160384	136.57	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220426	115.48	115.48	114.1	114.29	17915	114.29	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220426	191.99	191.99	189.01	189.77	4018	189.77	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220426	183	185.41	182	185.1	60431	185.1	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220426	95.29	95.29	93.41	94.18	12915	94.18	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220426	43.38	44.15	43.38	44.1	45599	44.1	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220426	520	531.85	518.5	523.5	1030221	523.5	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220426	627.99	627.99	619	622.48	1631	622.48	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220426	168	168	161.5	162.85	164266	162.85	down	down	correct
ICRA.NSE	ICRA Limited	20220426	4280	4280	4080	4121.05	1699	4121.05	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220426	45.25	46.1	45.1	45.25	4073259	45.25
IDEA.NSE	Vodafone Idea Limited	20220426	9.9	10.1	9.8	10	149968896	10	up	down	incorrect
IDFC.NSE	IDFC Limited	20220426	57.5	58.6	57.3	58.05	6416812	58.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220426	39.8	40.3	39.65	40.15	14181827	40.15	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220426	173.43	181	173.43	179.25	143	179.25	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220426	221.9	227.8	221.7	226.1	9825002	226.1	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220426	693.7	693.7	665.55	671.45	6228	671.45	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20220426	939.55	954.95	914.9	917.35	11113	917.35	down	down	correct
IFCI.NSE	IFCI Limited	20220426	11.6	11.8	11.45	11.6	5038992	11.6
IFGLEXPOR.NSE	IFGL Refractories Limited	20220426	307.15	313.85	301.5	302.3	15411	302.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220426	364	374.3	360.8	364.45	30806	364.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220426	374.1	382.5	374	381.45	1927084	381.45	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220426	795	795.45	766.1	773.85	27074	773.85	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220426	361	365	351	353.5	524051	353.5	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220426	96.45	102.85	96.4	101.25	2182782	101.25	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220426	1758.15	1758.15	1706	1720.1	87142	1720.1	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220426	129.85	133.65	123	133.65	10171	133.65	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220426	19.7	19.8	18	19.2	94271	19.2	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220426	5.45	5.5	5.15	5.35	68100	5.35	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220426	16.1	17.4	15.95	16.45	549939	16.45	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220426	416.1	422.4	411	415.3	80473	415.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220426	789	796	778.25	780.2	1274	780.2	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220426	3.75	3.75	3.75	3.75	3912	3.75
INCREDIBLE.NSE	Incredible Industries Limited	20220426	24.05	24.9	24.05	24.45	11876	24.45	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220426	26.8	31.5	26.2	30.2	3474591	30.2	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20220426	238	239.45	229	233.05	7834560	233.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220426	205	207.95	203.4	206	1440981	206	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20220426	989.7	996.8	975.1	990.1	43654	990.1	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220426	4922	5149.9	4905.1	4990.35	392478	4990.35	up	up	correct
INDIANB.NSE	Indian Bank	20220426	161	163.2	160.6	162.05	951477	162.05	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220426	275	308	273.15	300.35	9133	300.35	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220426	185.5	189	185.5	187.55	25184	187.55	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220426	1890	1890	1853.55	1870.2	240042	1870.2	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220426	1571	1590	1546.75	1575.25	19895	1575.25	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220426	16.35	16.95	16.05	16.2	9502	16.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220426	448.85	454.55	440.05	443.4	24984	443.4	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220426	386.6	396.85	379	383.45	84767	383.45	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220426	77.45	77.6	75.3	77.15	214917	77.15	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220426	4.85	4.85	4.85	4.85	114144	4.85
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220426	236.5	244.2	235.05	240.9	67411	240.9	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220426	226	228.75	220	220.7	10649	220.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220426	337	337	307.75	319.4	16439	319.4	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220426	17.95	17.95	17.2	17.25	99148	17.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220426	68.85	68.85	67.1	67.75	74727	67.75	down	down	correct
INDSWFTLAB.NSE	Ind	20220426	69	69.75	68.3	68.6	32368	68.6	down	up	incorrect
INDSWFTLTD.NSE	Ind	20220426	12.35	13.25	12.35	12.5	19589	12.5	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220426	60.2	60.6	58.25	58.55	123802	58.55	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220426	962	983.35	958.1	980.45	2670849	980.45	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220426	212.5	214	210.6	213.1	2075269	213.1	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220426	851.7	858	841.05	848.65	114259	848.65	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220426	19	19	18.05	18.1	3431923	18.1	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220426	727	727	713.05	718.45	17714	718.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220426	4.7	5.05	4.7	4.75	3400	4.75	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20220426	536	541	534	539.89	925	539.89	up	down	incorrect
INFY.NSE	Infosys Limited	20220426	1577.2	1592	1566.55	1581	5343808	1581	up	up	correct
INGERRAND.NSE	Ingersoll	20220426	1750	1751.45	1704.85	1712.3	12772	1712.3	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220426	490.05	498.5	486	494.05	396663	494.05	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220426	115	115	110	110.6	661553	110.6	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220426	724	733.1	715.05	720.85	19287	720.85	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220426	52.55	52.55	52.55	52.55	152	52.55
INTELLECT.NSE	Intellect Design Arena Limited	20220426	839.95	852	807.05	810.95	543851	810.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220426	80.4	81.9	79.8	80.35	36239	80.35	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220426	3.6	3.65	3.55	3.55	2828931	3.55	down	down	correct
IOB.NSE	Indian Overseas Bank	20220426	18.4	18.6	18.3	18.45	1668644	18.45	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220426	129.4	130	127.75	129.05	9420095	129.05	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220426	489	500.9	475.1	479.2	610043	479.2	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220426	1014	1016.4	992.1	1000.5	130058	1000.5	down	down	correct
IPL.NSE	India Pesticides Limited	20220426	285.4	289.3	279.25	284.7	182458	284.7	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220426	236.5	242.7	235.1	238.4	764886	238.4	up	up	correct
IRCON.NSE	Ircon International Limited	20220426	42.9	42.95	42	42.25	697433	42.25	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220426	749	762.8	749	761.05	1578734	761.05	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220426	22.3	22.4	22.25	22.3	3987143	22.3
IRISDOREME.NSE	Iris Clothings Limited	20220426	224	232.15	224	226.25	30457	226.25	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220426	599.4	599.4	578	579.9	312663	579.9	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220426	174.1	184.85	174.1	178.9	22004	178.9	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220426	555.5	561	549.35	554.25	46676	554.25	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220426	63.85	66.45	63	64.15	167931	64.15	up	down	incorrect
ITC.NSE	ITC Limited	20220426	256.6	260.7	256.25	258.95	20531649	258.95	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220426	370.95	380.8	368.85	370.55	29436	370.55	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220426	69.75	70.3	68.9	69.9	335088	69.9	up	up	correct
ITI.NSE	ITI Limited	20220426	101.1	102.9	101.1	101.7	78185	101.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220426	7.7	8.2	7.65	7.9	273288	7.9	up	down	incorrect
IVP.NSE	IVP Limited	20220426	150.05	159.7	150.05	158.95	19096	158.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220426	1900	1900	1800	1882.75	19	1882.75	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220426	699	701	660	671.6	592	671.6	down	down	correct
IZMO.NSE	IZMO Limited	20220426	86.35	87.75	83.8	85	35700	85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220426	31.8	32.1	30.85	31.05	3281418	31.05	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220426	68.4	69.8	66.3	68.25	434314	68.25	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220426	310.5	315	305.1	306	28748	306	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220426	60.5	61.7	57.5	58	270890	58	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220426	126.15	130.1	126.05	127.6	2053389	127.6	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220426	2.7	2.7	2.7	2.7	948	2.7
JAIPURKURT.NSE	Nandani Creation Limited	20220426	68.3	71.45	68.3	69.85	6861	69.85	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220426	111.5	119.2	111.25	117.1	5810639	117.1	up	up	correct
JASH.NSE	Jash Engineering Limited	20220426	694	694	651.35	661.9	9440	661.9	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220426	294.7	304	287	291.65	124913	291.65	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220426	158.5	162.65	157.55	160.55	25846	160.55	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220426	23.85	23.85	23.1	23.25	53513	23.25	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220426	113.9	123.8	113.9	117.25	939548	117.25	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220426	1718.8	1780	1703.45	1760.1	129514	1760.1	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220426	15.35	15.8	14.75	14.95	75029	14.95	down	down	correct
JBMA.NSE	JBM Auto Limited	20220426	585	589.9	552.6	557.1	127866	557.1	down	down	correct
JCHAC.NSE	Johnson Controls	20220426	1985	2023.9	1978	2009.95	6736	2009.95	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220426	85.05	87.5	84	84.9	37569	84.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220426	30.7	32.45	29.5	31.4	1123729	31.4	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20220426	220	220	203.1	206.95	43684	206.95	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220426	1117.4	1137.1	1109	1120	38995	1120	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220426	94.5	95.4	92.85	93.4	488777	93.4	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220426	531.25	534.5	523.05	525.15	5143066	525.15	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220426	231.5	238.45	231.1	233.7	32728	233.7	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220426	328	339	321	333.8	61864	333.8	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220426	22.4	23.25	21.05	22.15	13276	22.15	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220426	42.9	43.15	41.55	41.8	1747184	41.8	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220426	141.25	141.25	141.25	141.25	3494	141.25
JKCEMENT.NSE	J.K. Cement Limited	20220426	2594.95	2660	2560.75	2601.9	166694	2601.9	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220426	206.55	214.4	206.55	209.7	329961	209.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220426	443	460	433.9	437.7	187766	437.7	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220426	364.85	373	348.1	369.55	2484215	369.55	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220426	127.6	134.5	127.6	132.85	2496965	132.85	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220426	78.1	79.45	75.55	77.4	16272	77.4	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220426	82.85	87.2	82.85	84.7	57768	84.7	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220426	70	70.35	68.3	68.7	418279	68.7	down	down	correct
JOCIL.NSE	Jocil Limited	20220426	227.75	231.9	215.55	218	36930	218	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220426	9.95	9.95	9.5	9.65	5593155	9.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220426	3	3.05	2.9	2.95	2310757	2.95	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220426	249.95	254.95	241.35	248.7	8436	248.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220426	7.85	7.9	7.55	7.65	25581199	7.65	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220426	193.1	196.8	187.7	188.95	946049	188.95	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220426	374.6	377.8	365.85	370.55	166111	370.55	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220426	332.7	346.1	331	346.1	1669908	346.1	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220426	4259.3	4260	4156	4194.45	355	4194.45	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220426	34.85	35.5	33.8	34	1730953	34	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20220426	722.35	724.3	713.05	721.2	3260361	721.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220426	81.5	82.5	80.05	82.15	103560	82.15	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220426	552.6	553.9	539.05	546.25	4683143	546.25	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220426	489.15	497	482.65	486.6	6612	486.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220426	507.35	512.75	496.45	498.6	311855	498.6	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220426	478.05	485.7	469	471.45	133674	471.45	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220426	449.94	501.5	443.78	453.77	61133	453.77	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20220426	867.05	874.65	846	856.05	486507	856.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220426	162.05	163.45	157.1	157.75	398224	157.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220426	19.85	20.1	19	19.85	47224	19.85
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220426	422.9	436.7	421.5	426	50063	426	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220426	1048	1054	1029.55	1045.55	203380	1045.55	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220426	263.4	264.9	255.1	260.7	23153	260.7	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220426	356	358.95	348	349.75	126745	349.75	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220426	198.15	198.15	186.5	188.4	1272	188.4	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220426	62.95	63.75	62.45	63.2	417049	63.2	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220426	77.1	88.85	77.1	86.9	656191	86.9	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220426	249.6	255.5	244.4	252.7	97603	252.7	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220426	26	28.05	25.7	27.5	65785	27.5	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220426	129	130.5	125.55	127.5	19786	127.5	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220426	133.45	136.2	114.4	127.4	25514	127.4	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220426	470.05	475.15	468	469.1	47473	469.1	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220426	185.75	185.8	175	184.2	14618	184.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220426	32	34.95	30.75	34.95	46508	34.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220426	49.35	50.85	49.3	49.8	4788774	49.8	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220426	6.35	6.35	5.75	5.75	257970	5.75	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220426	11.3	11.3	10.6	11.15	30613	11.15	down	down	correct
KAYA.NSE	Kaya Limited	20220426	404.2	406.75	397.55	403.75	14370	403.75	down	down	correct
KCP.NSE	The KCP Limited	20220426	120.7	123.75	119.5	119.95	98697	119.95	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220426	33	33.9	32.6	32.9	1006014	32.9	down	down	correct
KDDL.NSE	KDDL Limited	20220426	1025	1049.5	974.1	980.9	14548	980.9	down	down	correct
KEC.NSE	KEC International Limited	20220426	381.9	393.2	381.55	386.9	183145	386.9	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220426	29	29	27.9	28.05	171877	28.05	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220426	19.7	20.25	19.15	19.35	5471	19.35	down	up	incorrect
KEI.NSE	KEI Industries Limited	20220426	1198.5	1232	1184	1211.15	111358	1211.15	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220426	87.55	90.7	87.55	90.7	127874	90.7	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20220426	1958	1958	1916.2	1927.45	78046	1927.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220426	195	199.95	193	194.55	5764	194.55	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220426	61.1	63.7	61	61.35	1111054	61.35	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220426	117.8	119.05	111	111.45	6703	111.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20220426	234.05	278.5	234.05	271.7	1382767	271.7	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220426	133.65	133.65	133.65	133.65	103232	133.65
KHAITANLTD.NSE	Khaitan (India) Limited	20220426	52.65	52.65	52.65	52.65	1353	52.65
KHANDSE.NSE	Khandwala Securities Limited	20220426	25.3	26.6	23	26.3	41979	26.3	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220426	1794	1794.6	1760.35	1770.1	567	1770.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220426	198.9	199.5	185.6	186.95	5238	186.95	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220426	1352	1369.75	1334	1337.6	146195	1337.6	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220426	1159.95	1160	1120.35	1136.85	6899	1136.85	down	down	correct
KIOCL.NSE	KIOCL Limited	20220426	222.65	224.25	214.6	216.15	41691	216.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220426	512.7	516.45	505.25	509.35	91651	509.35	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220426	253.5	262	251.5	253.25	138535	253.25	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220426	343.35	343.35	325.25	331.8	30656	331.8	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220426	158.2	163.6	157.6	158.95	1418865	158.95	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220426	1587.05	1607.95	1550	1564	1261	1564	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20220426	273.5	282.95	268.55	271.05	476908	271.05	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220426	222.45	223.3	215.15	216.25	60357	216.25	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220426	41.4	41.55	39	40.15	902032	40.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220426	276.85	277.45	272.25	272.75	98427	272.75	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220426	67.1	69.7	66.55	67.65	221421	67.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20220426	286.5	287.95	280.4	283.85	244388	283.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20220426	272.7	275.9	259.6	261.15	208898	261.15	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220426	1746.1	1748	1731.25	1742.7	1454479	1742.7	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220426	370.99	379.71	363.21	366.71	54521	366.71	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220426	180.98	181.98	180.6	181.17	19756	181.17	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220426	103.95	103.95	95.02	95.74	7615	95.74	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220426	271.15	276.6	271.15	273.26	22155	273.26	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220426	44.9	45.8	43.45	44.1	499942	44.1	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220426	112.85	116.3	109	109.95	424514	109.95	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20220426	127.5	129.95	121.1	122.5	4471	122.5	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220426	559.9	567	535.2	544.65	92455	544.65	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220426	536.75	538	520	521.4	1100342	521.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220426	664.8	667.65	650.6	657.25	89039	657.25	down	up	incorrect
KRBL.NSE	KRBL Limited	20220426	255	263.8	255	257.55	1410021	257.55	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220426	164.8	165.95	158.2	160	24629	160	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220426	5.4	5.75	5.4	5.55	58835	5.55	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220426	321.8	321.8	313	317.2	15586	317.2	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220426	615	630	609.75	626.35	219927	626.35	up	up	correct
KSB.NSE	KSB Limited	20220426	1340.75	1342.55	1313.8	1331	14562	1331	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220426	593	600.9	573	577.65	102813	577.65	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220426	314	322.35	313.9	315.1	13341	315.1	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220426	63	63.45	62.7	63	644930	63
KUANTUM.NSE	Kuantum Papers Limited	20220426	87.9	89	84.1	84.55	181420	84.55	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220426	88	91.05	87.1	89.4	21209479	89.4	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220426	7.45	7.45	6.75	7.15	21674	7.15	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220426	2739	2764.5	2695	2718.3	115228	2718.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220426	106.5	109.7	106.05	106.75	13116	106.75	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220426	354	356.35	338	340.7	433567	340.7	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220426	58	60.3	57.25	57.9	272187	57.9	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220426	597.35	603.2	570	572.1	2150291	572.1	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220426	9555	9726.95	9555	9650.6	1734	9650.6	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220426	65.9	67	64.55	65.55	3706915	65.55	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220426	112.7	113.8	106.05	106.55	2993	106.55	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220426	629	632.55	620.05	625.2	111143	625.2	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220426	11.9	12.4	11.55	11.7	232174	11.7	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20220426	25.3	25.75	25.2	25.3	35555	25.3
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220426	164.2	178	160.75	173	1241750	173	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220426	371.35	383.85	370	382.9	4656098	382.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220426	21.13	22.64	21.13	22.19	9987	22.19	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20220426	186.15	186.15	182.05	183.51	453	183.51	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220426	611.58	622.8	608	612.59	1702	612.59	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220426	183	185.5	183	184.99	1419	184.99	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220426	307.1	315.85	305.55	308.05	16972	308.05	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220426	339	341.65	332.85	333.85	16299	333.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220426	3500	3597	3429.75	3462.5	131053	3462.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220426	1002	1002	999.35	999.99	1348206	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220426	1000	1000.01	999.99	1000	19103	1000
LODHA.NSE	Macrotech Developers Limited	20220426	1010	1019.8	992.7	1012	72897	1012	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220426	94.9	96.7	91.5	92.15	147119	92.15	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220426	58.35	58.35	56.2	56.8	1787	56.8	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220426	163	166.4	158.9	159.8	51847	159.8	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220426	7.75	8	7.75	7.9	38439	7.9	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220426	15.55	16.8	15.2	15.9	6313551	15.9	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20220426	1680	1703.1	1664	1699.95	2440142	1699.95	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220426	4918	4930.15	4780.8	4817.1	718694	4817.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220426	4084.7	4089.95	4022.4	4040.15	177951	4040.15	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220426	982.95	999.95	957	982.2	4772	982.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220426	175.45	179.8	175.1	177.5	85701	177.5	up	up	correct
LUPIN.NSE	Lupin Limited	20220426	734	760.5	733	758.6	1380481	758.6	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220426	2378	2405	2345	2362.9	26074	2362.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220426	425	430.95	420.05	421.7	511658	421.7	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20220426	180.55	185	177.1	178.6	83316	178.6	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220426	6.5	6.85	6.35	6.4	32986	6.4	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20220426	906.6	942.9	906.6	940.15	6383522	940.15	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220426	177.5	183.7	177.5	183.05	3723899	183.05	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220426	145	145	134.2	135.15	47198	135.15	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220426	236.6	243.55	235.05	240.9	36405	240.9	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20220426	60.15	60.45	57.15	57.8	39088	57.8	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20220426	7	7.15	6.7	6.8	34653	6.8	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220426	55.9	57.85	54.6	55.8	832219	55.8	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220426	411.85	421.65	400	404.3	112604	404.3	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220426	14.65	15.95	14.55	14.55	231033	14.55	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20220426	18	18.25	17.95	18.05	1825144	18.05	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220426	98.9	100	94.8	96.45	5214	96.45	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220426	85.9	85.95	81.85	84.25	22255	84.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220426	101.95	115	101	111.2	383043	111.2	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220426	110	117.9	109.15	113.05	1511232	113.05	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220426	216.1	235	215	223.55	16419002	223.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220426	372.9	384.2	369	372.85	137454	372.85	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20220426	479	487.7	471.05	475.6	42259	475.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220426	3880	3974	3819.9	3946.6	12976	3946.6	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220426	582.7	599.9	581	586.55	215685	586.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220426	1328	1343.5	1297.9	1314.6	124026	1314.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220426	35.3	36.45	35	35.2	40972	35.2	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220426	177.78	178.16	176.3	178.02	4749	178.02	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220426	24.6	25.2	23.7	24.2	82034	24.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220426	26.6	26.6	25.65	26.05	27716	26.05	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220426	85.3	87.05	83	83.5	173242	83.5	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220426	45.5	53	44	46.1	164898	46.1	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220426	137.4	138.45	130.6	131.55	1359991	131.55	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220426	117.2	118.1	115.6	117.7	2585924	117.7	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220426	124.95	125	120	120.65	48221	120.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220426	118.25	122	116.25	117.3	1071811	117.3	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220426	372.25	391.65	372.25	387.75	40423	387.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220426	99.95	100.35	98.75	99.9	197561	99.9	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220426	105.5	107.45	102.6	104.5	222133	104.5	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220426	16.05	16.05	15.6	16.05	24346	16.05
MARALOVER.NSE	Maral Overseas Limited	20220426	103.75	103.75	99.1	101.55	36199	101.55	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220426	155	156.8	140.35	142.4	209333	142.4	down	down	correct
MARICO.NSE	Marico Limited	20220426	516.3	532.5	516.3	530.3	2196391	530.3	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220426	32.8	32.85	31.8	32.05	109837	32.05	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220426	55.2	55.8	55	55.3	563537	55.3	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20220426	8000	8067.5	7830	7906.75	801802	7906.75	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20220426	640.8	649	633	639	45865	639	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220426	35.6	37.35	34.2	37.3	1428	37.3	up	up	correct
MASTEK.NSE	Mastek Limited	20220426	2940.7	2954.95	2836.65	2845.45	57941	2845.45	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20220426	750.05	780	745.1	753.1	37253	753.1	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220426	164.1	169.6	161.25	163.2	336137	163.2	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220426	419.85	419.85	403.95	409.55	1071972	409.55	down	down	correct
MAXIND.NSE	Max India Limited	20220426	77.05	81	76.9	77.1	191012	77.1	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220426	110.1	115	104.8	107	183979	107	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220426	390	393.75	380.05	381.75	53453	381.75	down	down	correct
MAZDA.NSE	Mazda Limited	20220426	528.4	535	522	527.05	2146	527.05	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220426	322	325.4	312.3	315.2	590669	315.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220426	411	444	411	437.9	18382	437.9	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220426	7.05	7.05	6.7	6.7	284008	6.7	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220426	25.45	25.75	24.5	24.7	74288	24.7	down	down	correct
MCDOWELL.NSE	N	20220426	855	871.85	850.85	870.35	1301356	870.35	up	up	correct
MCL.NSE	Madhav Copper Limited	20220426	32	32	30.5	31.1	15460	31.1	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220426	25.35	25.95	24.7	24.9	675847	24.9	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220426	1369.95	1383.9	1360.25	1367.2	147361	1367.2	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220426	48	51.4	48	48.85	254342	48.85	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220426	3.85	3.85	3.85	3.85	2278	3.85
MENONBE.NSE	Menon Bearings Limited	20220426	87.7	88.5	85.55	86.55	49991	86.55	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220426	25.5	25.5	25.5	25.5	568577	25.5
MERCATOR.NSE	Mercator Limited	20220426	1.85	1.9	1.85	1.85	1901598	1.85
METALFORGE.NSE	Metalyst Forgings Limited	20220426	5.95	5.95	5.6	5.8	16751	5.8	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220426	2423.6	2485	2375.05	2390.75	320092	2390.75	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220426	1358.95	1526	1350	1397.3	3073657	1397.3	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220426	737.1	757	729	753.6	398382	753.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220426	222	225	209.8	215.95	87882	215.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220426	812	824.95	810.45	822.4	231064	822.4	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220426	247.55	251.9	246.25	250.35	237145	250.35	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220426	205.2	211.8	205.05	206.9	1356957	206.9	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220426	267.95	274.4	250.75	256.65	1453725	256.65	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20220426	938.4	941.95	909	919.55	294154	919.55	down	down	correct
MINDSPACE.NSE	RR	20220426	352.69	352.69	348	348.59	79624	348.59	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220426	152.95	159.8	145.6	159.8	34158	159.8	up	up	correct
MINDTREE.NSE	Mindtree Limited	20220426	3775.1	3787	3685.65	3699.4	564250	3699.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220426	19.45	20.15	19.3	19.75	436844	19.75	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220426	222	230.4	221.1	224.3	2025112	224.3	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220426	14	14.4	13.4	13.8	45165	13.8	down	down	correct
MMFL.NSE	M M Forgings Limited	20220426	848.95	858.8	811.4	817.3	22176	817.3	down	down	correct
MMP.NSE	MMP Industries Limited	20220426	197	202.65	190.35	193.1	25073	193.1	down	down	correct
MMTC.NSE	MMTC Limited	20220426	49.05	49.4	47.4	47.65	2612933	47.65	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220426	68.95	68.95	65.25	67.35	1300	67.35	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220426	71.75	73.15	70.5	70.8	46612	70.8	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20220426	22.75	25.8	22.75	24.75	215749	24.75	up	down	incorrect
MOIL.NSE	MOIL Limited	20220426	179.05	180.05	178.55	179.35	178577	179.35	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220426	21.6	22.3	21.05	22.15	489010	22.15	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20220426	127	132.4	122.9	124.3	5586285	124.3	down	down	correct
MOLDTECH.NSE	Mold	20220426	97.4	115.55	97.4	115.55	1706434	115.55	up	up	correct
MOLDTKPAC.NSE	Mold	20220426	808	824.8	789.8	793.75	60474	793.75	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220426	110.9	110.9	107.71	108.55	253881	108.55	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220426	572	581.7	553	562.25	33625	562.25	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220426	26.8	26.8	24.6	26.3	9188	26.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220426	53.7	54.8	52	53	5491179	53	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220426	134.25	141.35	134.25	140.7	9865619	140.7	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220426	905	926.7	901	917.3	161169	917.3	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220426	31.95	33.25	31.4	33.25	41283	33.25	up	up	correct
MPHASIS.NSE	Mphasis Limited	20220426	2846.45	2846.45	2746.7	2767.5	448401	2767.5	down	down	correct
MPSLTD.NSE	MPS Limited	20220426	575.1	594.95	571.3	575.6	16895	575.6	up	up	correct
MRF.NSE	MRF Limited	20220426	69500	71537.9	69225	71331.5	16694	71331.5	up	up	correct
MRO.NSE	TEK	20220426	74.15	74.15	67.7	69.65	50401	69.65	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220426	67	68.05	64	64.55	6634257	64.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220426	14.5	14.5	13.65	13.9	1389375	13.9	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20220426	360.8	365.95	356.5	358.7	292120	358.7	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220426	1700	1725	1676	1718.25	88460	1718.25	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220426	8.7	9.1	8.6	8.7	169173	8.7
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220426	25.1	25.7	24.5	24.6	971985	24.6	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20220426	135.65	141	133.6	136.15	74361	136.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220426	55.8	57.8	54	55.3	20205	55.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220426	46.65	47.75	46.65	47.35	72607	47.35	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220426	107.85	109.2	107.1	108.3	12386	108.3	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220426	28.4	28.55	27.7	27.75	58059	27.75	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220426	287	287	280	281.5	4011	281.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220426	1290	1304.65	1280	1298.95	244579	1298.95	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220426	94.4	94.8	91.5	92.05	174417	92.05	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220426	15.7	16.3	15.7	15.7	4880877	15.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220426	12.65	13.95	12.65	13.95	8778	13.95	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220426	67	72.25	67	70.65	237257	70.65	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220426	619.5	630.4	602.1	606.55	31581	606.55	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220426	218	224	213.45	214.3	132971	214.3	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220426	510.1	530.9	510.1	517.85	46211	517.85	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220426	540	558.95	520.1	529.35	40836	529.35	down	down	correct
NAM.NSE	INDIA	20220426	317.1	334.5	317.1	328.6	2290634	328.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220426	778	796.8	772.65	789.15	149385	789.15	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220426	239.55	240.4	237.55	238.9	15370	238.9	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220426	110.25	111.6	109.15	110.1	13095729	110.1	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220426	4560	4596.45	4517.9	4539.1	209178	4539.1	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220426	4006.25	4171.95	3990	4115.45	250785	4115.45	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220426	60.75	65.3	60.45	65.3	7531391	65.3	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220426	102.1	104.25	99.5	101.95	248832	101.95	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20220426	1560	1569.7	1541.9	1560.55	80645	1560.55	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220426	38.6	38.9	38.4	38.8	2762955	38.8	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220426	2191.6	2220	2126.95	2206.55	72	2206.55	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220426	163.6	164.8	156.2	156.9	493996	156.9	down	down	correct
NCC.NSE	NCC Limited	20220426	68.8	69.9	68.2	68.55	2005881	68.55	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220426	191.5	193.5	189.65	191.25	56895	191.25	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220426	1487.65	1502	1461.05	1500.9	368	1500.9	up	up	correct
NDL.NSE	Nandan Denim Limited	20220426	56.45	57.45	53.45	53.7	5561658	53.7	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220426	396.95	400.55	370	374.6	32400	374.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220426	208	209.55	203	206.35	52069	206.35	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220426	35.7	36	34.05	34.15	233215	34.15	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220426	29.7	30.6	29.45	29.7	335067	29.7
NELCAST.NSE	Nelcast Limited	20220426	70.2	71.4	69.5	69.75	37275	69.75	down	down	correct
NELCO.NSE	Nelco Limited	20220426	721.95	732	700	714.7	16869	714.7	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220426	1584.25	1597.65	1566	1573.4	14288	1573.4	down	up	incorrect
NESCO.NSE	Nesco Limited	20220426	582.1	594	580	582.7	20067	582.7	up	up	correct
NETF.NSE	Tata Mutual Fund	20220426	177.09	179.9	175.66	178.99	2060	178.99	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20220426	75.04	77	75.04	76.86	7589	76.86	up	down	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220426	46	46	44.5	44.82	1972	44.82	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220426	22.25	22.27	22.06	22.23	26569	22.23	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220426	180	181.88	180	180.95	558	180.95	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220426	98	98	96.48	96.94	1575	96.94	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220426	108.25	115.4	105.45	114.2	18688000	114.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220426	1391	1391	1334	1340.6	17442	1340.6	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220426	480	487.75	474	484.65	76094	484.65	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220426	6.65	6.65	6.65	6.65	6307	6.65
NFL.NSE	National Fertilizers Limited	20220426	60.35	61.1	59.1	59.6	1447479	59.6	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220426	200	214.9	200	207.15	3736	207.15	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20220426	708	713.25	698.9	703.95	119415	703.95	down	down	correct
NHPC.NSE	NHPC Limited	20220426	34.4	34.75	33.4	33.8	16178279	33.8	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220426	114.1	115	113.25	114.05	175050	114.05	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20220426	25	25	23	23.75	39381	23.75	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220426	194.88	194.88	184.47	186.11	1293493	186.11	down	down	correct
NIITLTD.NSE	NIIT Limited	20220426	593.95	593.95	567.25	570.95	248022	570.95	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220426	6.8	7.1	6.8	7.05	523307	7.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220426	3.9	4.05	3.8	3.85	348162	3.85	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220426	2086.7	2094	2042.95	2049.05	14503	2049.05	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220426	450	456	424	432.1	8603	432.1	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220426	34.9	37.85	34.5	37.45	282145	37.45	up	up	correct
NITCO.NSE	NITCO Limited	20220426	26.55	27.15	25.9	26	50113	26	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20220426	249.75	249.75	238.5	240.75	154975	240.75	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220426	85.8	92	85.35	87.65	14349	87.65	up	up	correct
NKIND.NSE	N.K Industries Limited	20220426	37.3	41.7	37.3	40	3333	40	up	up	correct
NLCINDIA.NSE	NLC India Limited	20220426	82.5	86.65	81.95	85.45	31680435	85.45	up	up	correct
NMDC.NSE	NMDC Limited	20220426	160	161.5	159	160.5	5165664	160.5	up	up	correct
NOCIL.NSE	NOCIL Limited	20220426	225	236.5	225	234.35	1943501	234.35	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220426	7.85	8	7.8	7.85	84203	7.85
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220426	7.5	7.5	7.5	7.5	1607	7.5
NOVARTIND.NSE	Novartis India Limited	20220426	641.45	649.9	633	636.8	17916	636.8	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220426	188.89	188.89	185	186.19	383	186.19	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220426	278.25	281	274	276.65	13072	276.65	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220426	122.55	125.25	122.25	123.95	124941	123.95	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220426	1984.95	1984.95	1901	1907.7	1111	1907.7	down	down	correct
NTPC.NSE	NTPC Limited	20220426	157.6	158.45	156	157	11730815	157	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220426	428	435.55	426.9	433.35	12799	433.35	up	up	correct
NURECA.NSE	Nureca Limited	20220426	1362.05	1364.95	1335	1348.45	14880	1348.45	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220426	367	368.15	356	357.55	101080	357.55	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220426	399.45	400.15	388	389.75	7469	389.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220426	700.05	710	685.1	687.45	8718	687.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220426	930	965	925	955.6	740194	955.6	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220426	865.35	969	859	932.3	11600	932.3	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220426	3509.95	3559.4	3509.95	3546	59907	3546	up	down	incorrect
OIL.NSE	Oil India Limited	20220426	234.8	241.5	233.6	235.05	2039771	235.05	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220426	9.05	9.25	9.05	9.05	15486	9.05
OLECTRA.NSE	Olectra Greentech Limited	20220426	674.95	695.3	661.7	695.3	167990	695.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220426	59	63	58.8	59.5	228644	59.5	up	up	correct
OMAXE.NSE	Omaxe Limited	20220426	93.75	93.85	91.7	92.65	144422	92.65	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220426	44.1	44.1	43	43.3	48562	43.3	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220426	32.8	33.25	31.75	32.05	49534	32.05	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220426	12.65	12.7	12.05	12.3	7700	12.3	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220426	12.55	12.95	12.55	12.7	231228	12.7	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220426	171.1	171.7	165.7	166.95	20072312	166.95	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220426	184.45	190.95	181.3	182.55	6223926	182.55	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20220426	359	360	350	358.4	14178	358.4	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220426	410.55	417	393.25	400.8	208499	400.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20220426	128.5	130.9	124.6	125.9	32962	125.9	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220426	371.15	382.7	371.15	374.75	6104	374.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220426	34.6	34.9	34	34.25	89541	34.25	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220426	32.6	32.9	31.65	32.1	158356	32.1	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20220426	13.75	13.75	13.15	13.45	92021	13.45	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220426	507.7	517.7	495.3	507.9	14470	507.9	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220426	148	148.95	146.7	148.3	162665	148.3	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20220426	330.1	332.5	327.55	329	360699	329	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220426	66	67.65	64.5	64.7	605598	64.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220426	70.7	74.5	70.2	71.35	10205	71.35	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220426	33.15	34.25	32.8	33.55	2069654	33.55	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220426	3452	3640.35	3410.85	3608.3	111307	3608.3	up	up	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220426	28.4	28.7	27.6	27.95	38893	27.95	down	down	correct
OSIAHYPER.NSE	SM	20220426	340.05	344.95	332	344.95	2400	344.95	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220426	35	35	29.85	32.25	375910	32.25	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220426	45120	46737.7	45031.55	46563.75	15205	46563.75	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220426	771.3	782.45	740.1	748.3	23368	748.3	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220426	112.1	119.8	112.1	115.85	4652	115.85	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220426	173.9	178.9	173.9	178.25	6322	178.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220426	167.85	170.65	166.75	167.9	32270	167.9	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220426	86.95	86.95	86	86.95	16018	86.95
PANAMAPET.NSE	Panama Petrochem Limited	20220426	324.9	333.65	322	323.15	179675	323.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220426	165.05	167.95	160	162.35	8924	162.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220426	12.5	13.2	12.2	12.85	256206	12.85	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20220426	106.4	108	105	105.4	212504	105.4	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220426	17.3	17.3	16.6	16.95	151925	16.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220426	26.95	27.4	26.5	26.65	527197	26.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220426	16.05	16.6	15.7	15.9	86102	15.9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220426	23.5	24	23.3	23.55	1014574	23.55	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220426	41.95	42.9	41.1	41.45	186520	41.45	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220426	28.35	29.75	27.05	29.75	120149	29.75	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20220426	2129.9	2222.9	2126.05	2201.75	858620	2201.75	up	up	correct
PENIND.NSE	Pennar Industries Limited	20220426	40.5	41.25	40.05	40.15	344854	40.15	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20220426	13.4	13.85	13.35	13.7	88232	13.7	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220426	4031	4099.9	4014.25	4056.9	253009	4056.9	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220426	204.25	204.65	201.15	202.55	1306534	202.55	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220426	117.2	119.45	116.35	118.95	4841040	118.95	up	up	correct
PFIZER.NSE	Pfizer Limited	20220426	4320	4389.95	4234	4284.7	46843	4284.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220426	83.9	83.95	78.55	79.45	41008	79.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220426	17.85	17.95	17.5	17.6	452100	17.6	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220426	785	789.45	770	772.55	20797	772.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220426	14160.7	14258.4	13628	13822.55	65836	13822.55	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220426	4271	4449	4271	4415.25	25346	4415.25	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220426	460	471	456.35	457.7	11506	457.7	down	down	correct
PGINVIT.NSE	IV	20220426	141.95	141.95	139.06	139.34	537043	139.34	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220426	1013.1	1058	1013.1	1048.75	116977	1048.75	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220426	2414.95	2440.1	2399.55	2436.8	223737	2436.8	up	up	correct
PIIND.NSE	PI Industries Limited	20220426	2887.55	2905.65	2865.1	2889	95873	2889	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220426	1810	1825	1804.75	1805.7	791	1805.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220426	9.65	9.8	9.25	9.45	487009	9.45	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220426	171.35	175.1	168.9	174.25	13021	174.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220426	56.9	56.9	54.5	54.9	83993	54.9	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220426	310.55	318.35	310	310.3	58845	310.3	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220426	312	312	289.75	290	2272	290	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220426	227.9	245	226	226.5	16305	226.5	down	down	correct
PNB.NSE	Punjab National Bank	20220426	35.35	35.7	35.2	35.6	22059130	35.6	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220426	62.3	63.65	62.3	63.3	156756	63.3	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220426	390.3	399	390.3	392.75	120119	392.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220426	55.3	55.3	51.6	52.8	22082	52.8	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20220426	265.3	266.5	255.4	261.05	242780	261.05	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220426	247.85	247.85	231.75	236.15	1388	236.15	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220426	313.05	316.1	305.5	308.1	3394	308.1	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20220426	674.8	696	666.3	676.15	33286	676.15	up	up	correct
POLYCAB.NSE	Polycab India Limited	20220426	2586.95	2612.75	2490	2518.05	441667	2518.05	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220426	902.4	917.45	895.6	911.3	28792	911.3	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220426	2600	2777	2600	2761.2	652558	2761.2	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220426	291	297	281	284.25	62147	284.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220426	322	326.9	318.05	324.9	3123609	324.9	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220426	227	232.2	224.35	231.6	11541123	231.6	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220426	3180	3200	3112	3139.8	21307	3139.8	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220426	927	938	915.5	933.55	47976	933.55	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20220426	214.5	224	214.5	216.65	10522	216.65	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20220426	176.4	203	176.4	194.75	804288	194.75	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220426	18.5	20.1	18.5	19.45	118196	19.45	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220426	409	418.4	408.65	415.25	715040	415.25	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220426	79.7	80.35	76.6	77.4	1463959	77.4	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220426	5.5	5.75	5.35	5.35	1026719	5.35	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20220426	46.8	48.9	46.8	46.8	87421	46.8
PRECAM.NSE	Precision Camshafts Limited	20220426	134.25	135.35	130.8	132.25	153262	132.25	down	up	incorrect
PRECOT.NSE	Precot Limited	20220426	312.15	315	306.05	306.65	6324	306.65	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20220426	83	87.15	83	85.55	49036	85.55	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220426	380	394.8	370.55	394.5	25599	394.5	up	up	correct
PREMIER.NSE	Premier Limited	20220426	4.75	4.8	4.3	4.4	99058	4.4	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220426	111	114.95	106	108.25	45317	108.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220426	42.9	43.2	41.1	42.3	106097	42.3	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220426	482	487.35	473.5	479.05	1142353	479.05	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220426	136.25	141.8	136	140.9	1640226	140.9	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220426	112.8	119.4	111.35	112.9	55659	112.9	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220426	679	684.4	666.05	668.2	147853	668.2	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220426	16.35	17	16.2	16.4	75481	16.4	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220426	2023.25	2023.25	1951.1	1961.55	6997	1961.55	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220426	25.9	27.85	25.9	26.6	203915	26.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220426	115.2	116.6	114.3	114.95	140859	114.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220426	16.65	16.65	16.05	16.2	347118	16.2	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220426	537.5	568	536.15	557.9	297959	557.9	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220426	30.58	30.67	30.05	30.58	501265	30.58
PTC.NSE	PTC India Limited	20220426	96.45	97	95.7	96.15	319948	96.15	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220426	33.75	34.75	33.5	33.9	97677	33.9	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220426	1453	1470	1411	1425.75	9022	1425.75	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220426	2.8	2.8	2.65	2.7	389958	2.7	down	up	incorrect
PURVA.NSE	Puravankara Limited	20220426	107.7	108.6	105.65	106.6	64315	106.6	down	down	correct
PVR.NSE	PVR Limited	20220426	1740	1762	1701.15	1755.4	960583	1755.4	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220426	44.15	44.55	44.01	44.39	14672	44.39	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220426	2157.99	2157.99	1760	1794	109	1794	down	down	correct
QUESS.NSE	Quess Corp Limited	20220426	675	696.5	671	686.05	210532	686.05	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220426	192.85	192.85	189	191.55	44218	191.55	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20220426	1.4	1.45	1.4	1.4	32858	1.4
RADICO.NSE	Radico Khaitan Limited	20220426	866.7	886	861.1	866.95	266418	866.95	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220426	25.65	26.25	25.5	25.7	277020	25.7	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20220426	114.2	114.4	112.2	112.85	784655	112.85	down	down	correct
RAIN.NSE	Rain Industries Limited	20220426	172.1	172.95	169.15	169.95	1190952	169.95	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220426	634.95	641.45	627.25	629.8	70281	629.8	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220426	369	374.7	369	374.1	40228	374.1	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220426	694.55	694.55	694.55	694.55	46869	694.55
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220426	46.6	48	44	44.3	484643	44.3	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20220426	43.65	45	43.4	43.8	8061	43.8	up	up	correct
RALLIS.NSE	Rallis India Limited	20220426	247.1	247.85	240.6	241.95	570900	241.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220426	19.7	20.5	19.5	19.65	90901	19.65	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220426	407	409.5	395	400.25	68102	400.25	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220426	810	812	790.9	793.7	509963	793.7	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20220426	230.35	234.8	228.05	230.35	18444	230.35
RAMCOSYS.NSE	Ramco Systems Limited	20220426	325.9	339.45	321.85	328.65	67703	328.65	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220426	185.85	220.4	183.9	209.2	1141991	209.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220426	41.6	42.3	39.75	40.65	2298451	40.65	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220426	258.65	262	255.1	256.75	3168	256.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220426	643.85	660	634	636.3	30152	636.3	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220426	2350	2380.65	2313	2332.7	11812	2332.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20220426	896	910	880.6	887.65	383374	887.65	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220426	625.95	658.75	620.85	652.75	85950	652.75	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20220426	122.5	124.95	120.8	124.05	14557437	124.05	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220426	100.85	102.9	99.8	101.15	5752391	101.15	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220426	2.85	2.9	2.8	2.85	5114955	2.85
RECLTD.NSE	REC Limited	20220426	127.1	129	126.55	128.2	2554812	128.2	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220426	158.5	160.25	157.7	158.6	3173786	158.6	up	up	correct
REFEX.NSE	Refex Industries Limited	20220426	124.4	128.75	124.4	126.5	36161	126.5	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20220426	1112	1124	1085	1092.85	199914	1092.85	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220426	17.55	17.95	17	17.1	1450699	17.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220426	2710	2795	2707.7	2775.65	5642310	2775.65	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220426	133.5	133.5	127.2	129.95	1414412	129.95	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220426	125.9	126.8	118.2	121.2	1789219	121.2	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220426	217	226.7	215	217.25	4537	217.25	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220426	60.75	61.9	58.85	60.25	27677955	60.25	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220426	190	194	188.1	190.1	119058	190.1	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220426	213.45	213.45	208.1	209.25	14634	209.25	down	down	correct
REPRO.NSE	Repro India Limited	20220426	434.25	441.55	425	426.7	5281	426.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220426	165	169.35	164.1	165.5	160904	165.5	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220426	670	690	669.65	687.15	876	687.15	up	up	correct
RGL.NSE	Renaissance Global Limited	20220426	745.35	756.85	725	730.85	38295	730.85	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220426	4.2	4.2	4	4.05	586951	4.05	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220426	622.75	637	616.5	617.95	187100	617.95	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220426	40.2	41	38.75	39.25	656054	39.25	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220426	930	952.7	917	943.05	949280	943.05	up	down	incorrect
RITES.NSE	RITES Limited	20220426	270.7	275.75	270.65	272.15	77094	272.15	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20220426	11.4	11.95	11.3	11.9	24425	11.9	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220426	51.3	52.5	50.25	50.95	11676	50.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220426	186.7	192	186.35	190.5	402838	190.5	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20220426	2.6	2.6	2.4	2.45	31462	2.45	down	down	correct
RML.NSE	Rane (Madras) Limited	20220426	361.4	369	359	360.35	18298	360.35	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220426	3.6	3.65	3.4	3.45	512696	3.45	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220426	134	139.95	131.45	137.9	75353	137.9	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220426	1242	1254.3	1242	1247.2	12835	1247.2	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20220426	2.3	2.35	2.15	2.2	714391	2.2	down	down	correct
ROLTA.NSE	Rolta India Limited	20220426	5.55	5.8	5.5	5.8	210928	5.8	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220426	78.95	82.95	77.05	82.95	168722	82.95	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220426	945	957.9	939.9	949.7	200538	949.7	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20220426	209.45	214.9	207.5	213.7	199766	213.7	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220426	1607	1620	1580.05	1603.05	106096	1603.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220426	582	605	580.05	585.4	20676	585.4	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220426	14.7	14.9	14.25	14.5	13244338	14.5	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220426	48.2	48.65	46.7	47.25	64254	47.25	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220426	599.4	610	599.35	605.1	14479	605.1	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20220426	33.05	34.15	33.05	33.35	38383	33.35	up	up	correct
RSWM.NSE	RSWM Limited	20220426	502.25	508.95	495.3	498.05	54436	498.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220426	260	260	248.8	251.6	47852	251.6	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220426	45	45.25	43.9	44	626877	44	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220426	5.65	5.75	5.5	5.55	9122130	5.55	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220426	426.15	440	413.2	424.9	137484	424.9	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220426	959.05	1049.7	956	1035.8	14422900	1035.8	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220426	10.05	10.55	9.55	10.55	300230	10.55	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220426	121	124	119.8	121.05	108018	121.05	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220426	497.9	506.7	494.25	497.85	280186	497.85	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220426	25.5	25.95	24.65	25.8	11450	25.8	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220426	35.2	35.3	34.65	34.75	1842257	34.75	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220426	6.7	6.7	6.7	6.7	8667	6.7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220426	1.9	1.9	1.9	1.9	1279	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20220426	35.4	36.8	35	36.5	921205	36.5	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220426	11.4	12.2	11.4	11.8	288941	11.8	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220426	950.95	970.35	950	950.7	5980	950.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220426	37.45	37.5	36.55	36.65	42287	36.65	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220426	240.9	243.15	237.1	238.4	30336	238.4	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220426	97.9	98.75	97.35	98.15	20962840	98.15	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220426	138.65	148.25	138.55	145.1	31091	145.1	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20220426	19.95	20.2	18.8	19.6	671489	19.6	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220426	870	870	850.25	853.85	4707	853.85	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220426	16.25	17.5	16.25	17.05	1279697	17.05	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220426	291	294.9	271.2	274.4	110107	274.4	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220426	281.2	300	280.5	282.45	13571	282.45	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220426	11	11.15	10.65	10.85	151511	10.85	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220426	211	214	208.4	211.5	67403	211.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220426	4.2	4.45	4.05	4.45	289834	4.45	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220426	13.55	13.55	12.8	13.1	34906	13.1	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220426	780.05	799.75	770	788.15	1708	788.15	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220426	259.9	262	254.3	258.1	34412	258.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220426	335.7	396.4	328.05	383	501644	383	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220426	48.9	48.9	47.35	47.6	384230	47.6	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220426	193	197.25	188.15	192.1	44220	192.1	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220426	23.8	24.4	23.8	23.95	26692	23.95	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220426	7005	7200	6951	7026.05	72837	7026.05	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220426	1.15	1.15	1.1	1.1	1892586	1.1	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220426	1270	1280	1226	1236.5	110728	1236.5	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220426	454.75	457.95	436.1	449.15	261842	449.15	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220426	63.2	63.8	60.8	61.3	201581	61.3	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220426	859	870	801.95	817.9	103511	817.9	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220426	422.85	424.15	403.5	407.2	25374	407.2	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20220426	134.9	138.35	134.05	135.8	177780	135.8	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220426	123.65	126.7	119.25	122.15	155815	122.15	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220426	532.5	541.9	522	529.55	26498	529.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220426	812.55	822.6	807.65	818.65	1686677	818.65	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220426	149.9	150.8	148	148.69	1941	148.69	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220426	1106	1106	1083.6	1094.85	922700	1094.85	down	down	correct
SBIN.NSE	State Bank of India	20220426	499	507.9	498.45	505.5	12132597	505.5	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220426	8.45	9.05	8.3	8.9	285282	8.9	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220426	2020	2131	2005.75	2098.8	200512	2098.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220426	114.05	117.1	113	114.4	82524	114.4	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220426	152.75	154	145	145.45	2701426	145.45	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220426	131	135.2	131	133.7	1583443	133.7	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220426	63.4	65	58.95	64.5	156160	64.5	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220426	1120	1164.5	1120	1146.4	7681	1146.4	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220426	86.5	95	86.5	91.75	26908	91.75	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20220426	208.1	211.85	207	208.4	86211	208.4	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220426	26.6	27.2	24.85	25.1	65659	25.1	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220426	136.5	139.8	135.15	136	610438	136	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220426	90.15	96.5	86.15	88.65	112252	88.65	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220426	213.95	217.5	206.25	213	136296	213	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20220426	16.55	17.25	16.3	16.45	59856	16.45	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220426	200.04	201.25	200.04	201.25	137	201.25	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220426	45.95	46.4	45.61	45.96	969311	45.96	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20220426	173.6	176.25	173.6	176	159340	176	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220426	363.48	388.73	362.25	363.3	113725	363.3	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220426	457.7	457.7	440	447.03	10321	447.03	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220426	2.8	3	2.8	3	310804	3	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20220426	39.35	39.35	37.9	38.1	6005	38.1	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20220426	3678	3709.75	3559.9	3586.3	10173	3586.3	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20220426	194.8	197.45	190.5	193.8	6100	193.8	down	down	correct
SGL.NSE	STL Global Limited	20220426	25.5	27.9	25.5	27.8	69839	27.8	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20220426	100.3	102.55	97.15	98.95	69051	98.95	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220426	545	572.9	539.2	554.9	202891	554.9	up	up	correct
SHALBY.NSE	Shalby Limited	20220426	131.55	133.85	129.05	130	60280	130	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220426	150.15	152.95	141.1	147.05	179888	147.05	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220426	775.6	781.65	765.55	771.45	56757	771.45	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220426	25.75	25.75	23.8	24.1	12984	24.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220426	191.9	197	191	191.9	48244	191.9
SHARDACROP.NSE	Sharda Cropchem Limited	20220426	697.55	737	673	676.95	437305	676.95	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220426	761.95	785.05	751.05	779.95	18333	779.95	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20220426	1416	1475	1416	1457.8	71221	1457.8	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220426	427.23	427.23	410	419.26	382	419.26	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220426	131.8	140.3	128.5	140.3	108782	140.3	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20220426	352.85	357.65	349	352.55	35350	352.55	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220426	464.8	482	464.8	469.65	161206	469.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220426	31.75	33.45	31.55	33.35	244038	33.35	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220426	117.6	120.1	116.8	117.35	8250	117.35	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220426	224	230	222.3	223.55	11101	223.55	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220426	160.5	164.8	159.45	160.45	234780	160.45	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220426	484	505	483.5	488.9	357316	488.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220426	50.75	50.75	49.5	49.75	7270	49.75	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220426	75.45	76.3	73.6	74.3	246046	74.3	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20220426	25975	26330.75	25840.5	26171.3	26552	26171.3	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220426	288	289.15	278	282.75	68625	282.75	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220426	17.65	18.15	17.65	18.15	707204	18.15	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20220426	2.65	2.7	2.55	2.6	1711215	2.6	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20220426	136.4	138.85	133.7	134.55	17454	134.55	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220426	411	420	400.05	404.35	221156	404.35	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220426	686.65	733.95	685.05	706	64	706	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220426	1592.85	1675	1571.05	1667.95	43301	1667.95	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220426	28.3	30.75	27.85	28.4	2884009	28.4	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220426	349.9	350.2	332.55	338.65	422487	338.65	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220426	15.7	15.7	15.7	15.7	453	15.7
SICAL.NSE	Sical Logistics Limited	20220426	13.4	13.4	12.6	12.85	162581	12.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20220426	2289	2310.9	2257.6	2274.2	545764	2274.2	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20220426	46.4	48.75	44.45	46.7	128921	46.7	up	up	correct
SIL.NSE	Standard Industries Limited	20220426	16.05	16.45	15.75	15.85	20059	15.85	down	down	correct
SILGO.NSE	Silgo Retail Limited	20220426	30.35	31.65	30.05	30.35	21794	30.35
SILINV.NSE	SIL Investments Limited	20220426	360	377	360	375.95	2695	375.95	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220426	22.8	23.75	22.25	23.3	9142	23.3	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220426	37.65	37.65	37.65	37.65	77931	37.65
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220426	103.5	103.5	94.65	101	1505529	101	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220426	92	92	89.2	90.2	19552	90.2	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20220426	527	546.95	525	537.3	48454	537.3	up	up	correct
SIS.NSE	SIS Limited	20220426	503.9	528	503	511.1	299959	511.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20220426	3	3.05	2.85	2.85	3299346	2.85	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20220426	596	637.65	596	631.55	154885	631.55	up	up	correct
SJVN.NSE	SJVN Limited	20220426	29.1	29.4	28.75	28.9	3059756	28.9	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220426	3362.75	3400	3360.05	3397.95	28781	3397.95	up	up	correct
SKIPPER.NSE	Skipper Limited	20220426	65.45	65.65	64.05	64.4	91551	64.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220426	66.95	67.8	66	66.45	61300	66.45	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220426	126.7	127.3	124	125.3	14205	125.3	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220426	80.5	81.35	78.75	80.2	80197	80.2	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220426	662.65	678.85	650.75	669	13302	669	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220426	717	717	682.45	687.95	11846	687.95	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220426	100.65	101.45	99.4	100.05	63663	100.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220426	36.8	38.15	36.8	37.7	1251434	37.7	up	up	correct
SOBHA.NSE	Sobha Limited	20220426	649.95	687	647.1	673.9	340941	673.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220426	728.5	730	708.2	718.1	306023	718.1	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220426	2861	2932.45	2820.4	2833	28689	2833	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220426	651	654	637.05	650.55	30485	650.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220426	7.7	8.2	7.5	7.75	17630	7.75	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220426	40.2	40.75	38.3	39.2	8549	39.2	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220426	676	688	669.35	674.6	977175	674.6	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20220426	765	765.05	741	749.45	166381	749.45	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220426	77.5	78.45	67.7	69.4	184917	69.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220426	1173.25	1182.05	1155.3	1163.75	5964	1163.75	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220426	8.2	8.2	8.1	8.15	2300047	8.15	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220426	220	240	220	237.6	54529	237.6	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220426	381.9	384.8	372.1	373.85	34033	373.85	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220426	450	464.5	446	451.05	213876	451.05	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220426	268	270	265.6	267.05	178334	267.05	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20220426	143.1	149.2	143.1	146.9	132330	146.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220426	90	92.35	89.15	89.6	233860	89.6	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220426	2.95	3.2	2.9	3.15	67655	3.15	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220426	80.9	81.45	78.25	78.9	2273488	78.9	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20220426	55.85	56.55	55.5	55.8	1409874	55.8	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220426	68.4	69.6	67	67.55	67563	67.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220426	64.6	65.7	61.1	62	153381	62	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220426	7.05	7.15	6.7	7.15	1889132	7.15	up	up	correct
SREEL.NSE	Sreeleathers Limited	20220426	181.55	213.3	181.55	206.85	298502	206.85	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220426	5.65	5.85	5.65	5.85	363496	5.85	up	up	correct
SRF.NSE	SRF Limited	20220426	2474	2542.45	2463.6	2514.55	631221	2514.55	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220426	448.05	466	438	457.2	18552	457.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220426	109.9	112.55	109.45	112.55	74493	112.55	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220426	1107.95	1161	1103	1157.25	1559656	1157.25	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220426	842	875	840	867.9	35655	867.9	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20220426	329.95	339.3	328	337.3	528936	337.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220426	93.9	94.75	93.05	93.4	94507	93.4	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220426	182.45	186.8	182.1	182.75	317334	182.75	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220426	105.95	109.45	105.95	106.95	88418	106.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220426	65	65.25	64	64.25	23217	64.25	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220426	219.8	222	213.45	215.7	414780	215.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20220426	145	145	138	139.6	27696	139.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220426	156.35	158.05	152.15	157	17264	157	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20220426	226.15	227.1	218.45	219.85	1422439	219.85	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220426	653	657.55	638	639.7	76572	639.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220426	1100.55	1118.95	1080	1081.15	12931	1081.15	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220426	96.1	96.1	96.1	96.1	1756	96.1
SUBEXLTD.NSE	Subex Limited	20220426	37.8	38	36.9	37.1	2095981	37.1	down	down	correct
SUBROS.NSE	Subros Limited	20220426	349.25	357.3	342.75	355.3	32621	355.3	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220426	521.8	527.75	518	522	67725	522	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220426	10.5	10.8	9.85	10.65	810071	10.65	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220426	428.6	435.75	426.15	430.8	358547	430.8	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220426	14.25	14.6	13.6	13.75	25966	13.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220426	660.95	685	651.4	676	6217	676	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220426	3740	3845	3730	3831.5	4486	3831.5	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220426	3.95	4	3.65	3.7	1333540	3.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220426	2035	2100.3	2010.5	2061.3	33386	2061.3	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220426	80.9	80.9	78.7	78.95	77847	78.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220426	369.15	369.15	362	362.25	761	362.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220426	800.1	830	800.1	824	254872	824	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220426	125.5	127.4	116.35	117.75	1582123	117.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220426	905	924.75	904.05	918.05	3142659	918.05	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220426	465.15	477.7	462.15	474.55	639256	474.55	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220426	492	504	492	501.35	654405	501.35	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220426	189.95	209.6	189.7	196.65	134639	196.65	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220426	14.75	15.05	14	14.35	47684	14.35	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220426	362.75	371	354.3	356.1	129364	356.1	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220426	3.1	3.1	3.1	3.1	412881	3.1
SUPREMEIND.NSE	The Supreme Industries Limited	20220426	1963.5	1976.25	1930	1937.4	29590	1937.4	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220426	24.05	25.3	24	24.15	83418	24.15	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220426	13.75	14.3	13.6	13.8	185732	13.8	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220426	82.1	83.7	81.5	81.95	12140	81.95	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20220426	472.8	473.5	456.1	459.8	63536	459.8	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220426	145.95	148.7	136.95	140.8	336079	140.8	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220426	79.1	80.35	78.1	79.35	109144	79.35	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220426	100.7	103.05	99.3	103.05	180534	103.05	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20220426	87.7	88.1	86.15	86.8	183650	86.8	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220426	577	605	573.15	601.35	237192	601.35	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220426	8.2	8.8	7.9	8.5	447910	8.5	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220426	10.85	10.9	10.6	10.7	26255532	10.7	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220426	56.2	57.7	54.5	54.8	417503	54.8	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220426	332	333.4	310.15	311.45	1008841	311.45	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220426	1423.45	1473.4	1409.5	1453.45	11600	1453.45	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220426	459.7	468	426.2	426.5	94024	426.5	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220426	371.2	374.95	363.9	366.2	272703	366.2	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220426	1109.8	1128	1095	1109.75	26316	1109.75	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220426	639.8	649.85	624	627.5	477814	627.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220426	97.1	97.15	93.6	94.5	7341	94.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220426	169.1	176.25	160.35	172.35	463465	172.35	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220426	30.4	31.45	29.55	29.85	491944	29.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220426	490	505	481.95	483.75	36013	483.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220426	1440	1523.4	1440	1514.2	412900	1514.2	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220426	14.65	15.65	14.45	15.15	14058	15.15	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220426	4.5	4.5	4.5	4.5	100	4.5
TARC.NSE	TARC Limited	20220426	40.3	40.45	39.4	39.65	495471	39.65	down	down	correct
TARMAT.NSE	Tarmat Limited	20220426	65.25	65.6	63.55	64.1	20491	64.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220426	11400	11500	11350.15	11383.65	429	11383.65	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220426	949	965	945.2	962.25	705735	962.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220426	222.4	225.25	220.5	224.15	2164823	224.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220426	1141	1144.65	1088	1104.65	2130929	1104.65	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220426	798.25	824.35	795	822.05	1284595	822.05	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220426	8167	8225	7802	7842.35	636428	7842.35	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220426	1518	1537.9	1501.05	1510.65	136037	1510.65	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20220426	828.7	832.55	800	805.6	99648	805.6	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220426	433.9	437.45	431.6	434.9	13571368	434.9	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20220426	217	219.65	214.05	215.65	1211661	215.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220426	251.15	251.45	248.05	248.85	17930888	248.85	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220426	1235	1241.7	1225	1233.6	4479144	1233.6	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220426	719.65	730	710	715.6	37994	715.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220426	2261.35	2350	2257.3	2315.05	286985	2315.05	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220426	71.95	72.95	70.1	71	84408	71	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220426	715.7	723.6	704	707.55	48774	707.55	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220426	348.25	355.95	348.25	355.85	1655	355.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220426	1902.45	1930	1820	1837.45	22954	1837.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220426	6.8	6.85	6.55	6.85	2886	6.85	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220426	847.8	861.05	847.8	853.6	15191	853.6	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20220426	825	848.85	805.15	829.5	21049	829.5	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220426	3575.15	3587.9	3518.15	3546.3	1942628	3546.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220426	341	348.2	333.9	338.1	48496	338.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220426	3916.1	4050	3916.1	3994.15	13945	3994.15	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220426	12.35	13.3	12.2	12.2	28125	12.2	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220426	1281.4	1285.7	1265	1275.45	2567905	1275.45	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220426	284	290	283.95	288.75	117178	288.75	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20220426	465.1	503.75	455.85	503.75	2123239	503.75	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220426	193.95	197.6	180.2	187.65	115352	187.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220426	48.8	49.3	46	46.6	44439	46.6	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220426	78	79.6	72.8	73.6	237492	73.6	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220426	82.9	83.8	81.5	82	91477	82	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220426	58	58.7	52.55	54.7	7091122	54.7	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220426	63.75	65.1	63	63.6	161817	63.6	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220426	11.65	11.65	11.65	11.65	3774	11.65
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220426	11.2	11.45	10.9	11	3708	11	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220426	1136.65	1155	1128.5	1139.7	6974	1139.7	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220426	103.3	105	102.75	103.1	5996	103.1	down	up	incorrect
THEJO.NSE	SM	20220426	1177	1221.5	1177	1177.5	600	1177.5	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220426	920.05	950	920	938.4	1848	938.4	up	down	incorrect
THERMAX.NSE	Thermax Limited	20220426	2065	2100	2033.65	2050.15	61013	2050.15	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220426	82.75	84.2	80.2	81.05	693294	81.05	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220426	66.95	68.85	65	68.85	9176	68.85	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220426	814	817.05	808.8	811.25	15462	811.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220426	70	72.7	69.05	70.25	383933	70.25	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220426	1166	1192	1166	1178.05	8228	1178.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220426	1065.95	1140	1033.85	1123.3	69703	1123.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220426	1844	1876.7	1827.55	1870.15	977087	1870.15	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220426	7	7.1	6.8	7	20275	7
TIL.NSE	TIL Limited	20220426	120.45	123.5	116.25	120	11467	120	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220426	59.4	59.4	56.85	57.65	4361	57.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220426	100.7	101.65	97	98.05	1945170	98.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20220426	2054	2070	2011	2020.9	13830	2020.9	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220426	401.05	404.9	390	392	348914	392	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220426	1925	1984.95	1900	1918.75	8926	1918.75	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220426	299.55	307.3	294.7	297.85	621869	297.85	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220426	11	11.3	10.75	11	24412	11
TITAN.NSE	Titan Company Limited	20220426	2460	2552.15	2459	2548.2	1232146	2548.2	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220426	15.6	16	15.6	15.7	23443	15.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220426	123.45	125.5	121.65	122.9	523847	122.9	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220426	212.2	220.75	212.2	219.1	784302	219.1	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220426	8.45	8.9	8.45	8.7	6948	8.7	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220426	108.1	112.9	105.6	106.6	18964	106.6	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220426	2745.95	2790	2697.8	2735.05	123069	2735.05	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220426	541	554.4	539.75	546.95	556157	546.95	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220426	75.65	76.9	71.9	73.1	35788	73.1	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220426	97.15	97.15	93.15	94.95	2578	94.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220426	170	175.8	152	156.5	99952	156.5	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220426	8.45	8.55	8.1	8.2	28610	8.2	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220426	67.95	68.2	67.25	67.6	37667	67.6	down	down	correct
TRENT.NSE	Trent Limited	20220426	1248.8	1287.2	1245	1279.85	640534	1279.85	up	up	correct
TRF.NSE	TRF Limited	20220426	135	137.1	130	131.2	7777	131.2	down	down	correct
TRIDENT.NSE	Trident Limited	20220426	53.5	53.55	52.3	52.65	4171893	52.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220426	145.7	152	143.25	145.4	353146	145.4	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220426	38.45	38.95	36.85	37.4	406935	37.4	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220426	199.8	204	197.9	202.65	502756	202.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220426	340	344.2	325.7	330.5	814572	330.5	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220426	787.65	793.35	763.05	766.7	7355	766.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220426	794	797.3	781	784.35	48332	784.35	down	down	correct
TTL.NSE	T.T. Limited	20220426	113	119.85	110.2	113.5	114612	113.5	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220426	156	167.3	151.4	161.4	10328441	161.4	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220426	68.75	73.45	67.2	72.45	26018828	72.45	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20220426	255.9	263.5	255.85	260.45	124543	260.45	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20220426	655	685	653.1	681.5	7352686	681.5	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220426	1711.55	1719.9	1673.8	1701.55	4213	1701.55	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220426	409.05	424.15	409.05	417.4	129824	417.4	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20220426	109	110.75	107.2	109.4	680794	109.4	up	up	correct
UBL.NSE	United Breweries Limited	20220426	1533.55	1599.95	1516.05	1532.5	858696	1532.5	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220426	127.9	131.9	127	128.5	40343	128.5	up	up	correct
UCOBANK.NSE	UCO Bank	20220426	12	12.05	11.85	11.95	1563963	11.95	down	down	correct
UFLEX.NSE	Uflex Limited	20220426	664	674.95	662	671.5	128019	671.5	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220426	113.1	118	113.1	114.25	318719	114.25	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220426	77.8	78.8	74.45	75.5	409896	75.5	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20220426	173.2	173.95	169	171.55	64657	171.55	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220426	4.7	4.8	4.6	4.65	771074	4.65	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220426	142.7	145	139.2	140.6	379719	140.6	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220426	17.4	17.5	17.1	17.25	1036904	17.25	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220426	6680	6694.2	6615	6660.2	279382	6660.2	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220426	68.5	69.5	68.5	68.6	6844	68.6	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220426	271.85	273.4	268.05	271.4	28839	271.4	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220426	526.1	545.95	520	524	16956	524	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220426	132.9	132.9	130.15	131.4	4519	131.4	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220426	40.55	40.7	40.1	40.25	3964762	40.25	down	down	correct
UNITECH.NSE	Unitech Limited	20220426	2.25	2.35	2.25	2.25	1467373	2.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220426	380.2	427	380.05	402.1	13912	402.1	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220426	87.85	87.85	85	85.4	14834	85.4	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20220426	165.95	168.3	163.6	164.55	14708	164.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220426	496	530	475.55	482.15	2280	482.15	down	down	correct
UPL.NSE	UPL Limited	20220426	814	819.3	807.1	812.35	2022215	812.35	down	down	correct
URJA.NSE	Urja Global Limited	20220426	17	17.15	16.45	16.5	2050129	16.5	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220426	155.4	164.9	155	159.75	1255538	159.75	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220426	955	960	922	929.85	59613	929.85	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220426	45.18	45.18	44.35	44.92	23436	44.92	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220426	1825	1825	1794	1809.58	306	1809.58	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220426	586.3	604	586.3	599.65	698	599.65	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220426	53.27	53.27	51.7	51.96	3684	51.96	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220426	4.6	4.8	4.55	4.75	1297096	4.75	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220426	301.3	310	253.3	285.9	351473	285.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20220426	153.95	156.05	153.1	154.05	14291	154.05	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220426	1641	1660	1592	1633.8	66335	1633.8	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220426	474.8	478.75	461.25	463.4	63391	463.4	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220426	90.35	93.05	90.25	90.25	99875	90.25	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220426	35.2	35.2	34.4	34.85	1380586	34.85	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220426	909	914	899.25	901.55	22428	901.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220426	63.95	64.55	62.55	62.65	250420	62.65	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220426	27.25	29.75	27.25	29.75	70117	29.75	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220426	413.45	422	396.4	400.65	739830	400.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220426	26.8	29.95	26.5	29.05	3954612	29.05	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220426	20.95	21.6	20.5	20.8	41204	20.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20220426	1126	1147	1064	1070.7	1093204	1070.7	down	down	correct
VEDL.NSE	Vedanta Limited	20220426	405.9	412.55	402.1	411.6	5687875	411.6	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20220426	2218	2238	2161	2171.2	27428	2171.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220426	288.85	294.85	279	283.4	72160	283.4	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20220426	98.65	98.65	95.3	95.7	27867	95.7	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220426	1039	1042.3	1025	1035.9	4133	1035.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220426	104.85	106.3	103.75	105.4	39528	105.4	up	up	correct
VGUARD.NSE	V	20220426	215.05	216.4	209.95	211.4	368719	211.4	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20220426	3799	3799	3660	3663.6	590	3663.6	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220426	3.95	4	3.8	3.95	16876	3.95
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220426	465.85	469.9	459.05	460.2	25335	460.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220426	442.05	453.95	441.8	445.85	47791	445.85	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220426	4.15	4.15	3.75	3.9	239116	3.9	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220426	5.6	5.65	5.2	5.2	8683140	5.2	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220426	5.9	6	5.45	5.5	11711155	5.5	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220426	2.05	2.1	2	2.05	1323344	2.05
VIKASWSP.NSE	Vikas WSP Limited	20220426	3.5	3.55	3.35	3.4	239676	3.4	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220426	364.9	367.35	358	361.65	8597	361.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220426	2189.95	2195.65	2135	2184.25	54265	2184.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220426	1119.35	1139	1118	1123.5	3119	1123.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220426	65	65.95	63.6	63.75	14231	63.75	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220426	277.8	284.4	277.25	281.05	49865	281.05	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220426	31	31	28.7	29.65	147936	29.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220426	681.75	681.75	664.5	675.9	128638	675.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220426	23.2	24.8	22.65	23.7	8084	23.7	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220426	582	592	570	573.2	28279	573.2	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220426	21.1	21.15	21	21	85174	21	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220426	0.95	1	0.9	0.9	52022047	0.9	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20220426	36.7	38.25	36.35	37.5	157436	37.5	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220426	1620	1660	1555.05	1599.3	6777	1599.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220426	22.6	22.85	21.6	21.9	2621992	21.9	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20220426	1.8	1.85	1.7	1.7	2706175	1.7	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220426	16.15	16.7	16.1	16.15	181666	16.15
VLSFINANCE.NSE	VLS Finance Limited	20220426	180.95	182.45	175.2	177.8	18883	177.8	down	up	incorrect
VMART.NSE	V	20220426	3350	3370	3250.05	3278.45	61735	3278.45	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220426	1846.25	1879	1829.55	1857.4	55700	1857.4	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20220426	1252	1265.35	1245	1262.55	548058	1262.55	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220426	575.45	588.5	571	581.35	247845	581.35	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220426	252.9	266.35	250.25	257	119816	257	up	up	correct
VSTIND.NSE	VST Industries Limited	20220426	3214	3286	3202	3239.5	7708	3239.5	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220426	2722	2950	2710	2769	23430	2769	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220426	445	447.2	440	443.95	176331	443.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220426	303	308	296.25	298.5	174094	298.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220426	61.5	64.4	61.5	63.05	150508	63.05	up	up	correct
WANBURY.NSE	Wanbury Limited	20220426	80.25	82.8	79.75	80.5	15784	80.5	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20220426	93	96.6	92	92.75	122841	92.75	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220426	255	255	255	255	23	255
WEBELSOLAR.NSE	Websol Energy System Limited	20220426	122.5	124.8	118	119.1	146026	119.1	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20220426	57.7	60	56.65	59.8	4535	59.8	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220426	211.95	215.9	207	213.95	943390	213.95	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220426	88.35	90.75	88.35	90.05	292485	90.05	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220426	288.1	296.75	284.75	296.1	1056	296.1	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20220426	89.6	89.95	87.3	87.6	2392310	87.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220426	6290	6322.45	6200.7	6290.8	823	6290.8	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220426	480	481.8	474.9	475.9	27173	475.9	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20220426	626.6	670	607.05	612.85	34007	612.85	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220426	1626	1645.15	1611.55	1619.5	105150	1619.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220426	24.25	25.9	24.2	24.6	9197	24.6	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20220426	264.95	267.75	260	261.1	31442	261.1	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220426	44.3	44.85	43.4	44	94348	44	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220426	53.2	57	53.2	55	412	55	up	up	correct
WIPRO.NSE	Wipro Limited	20220426	537	537.75	527.1	529.25	4356241	529.25	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20220426	284.8	285.75	280.65	282.5	250055	282.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220426	250.85	256.75	244	245.45	134173	245.45	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220426	112	115.25	110.1	110.5	11681	110.5	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220426	362.7	367.7	358.05	362.45	192132	362.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220426	86.9	87.6	85.5	86.05	124758	86.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220426	277	281	276	277.05	14982	277.05	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20220426	1347	1369	1265	1288.65	7812	1288.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220426	13.7	14.05	13.65	13.75	53560801	13.75	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20220426	545.65	545.65	532.5	535.35	5339	535.35	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220426	262	264.05	259.3	261	6868880	261	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220426	12.85	12.9	11.2	11.25	14221113	11.25	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220426	24.7	25.3	24	24.9	8615327	24.9	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220426	85.6	85.6	80.05	84.95	1606	84.95	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220426	3	3	3	3	42957	3
ZENSARTECH.NSE	Zensar Technologies Limited	20220426	334.9	335.4	331.1	333.45	331471	333.45	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220426	202	202.85	198	198.8	134436	198.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220426	118	120	117.1	118	22561	118
ZOMATO.NSE	Zomato Limited	20220426	80.6	80.9	78.6	79.6	9544181	79.6	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20220426	319.45	322.35	308.7	311.35	22365	311.35	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220426	205	210	193	194.65	308576	194.65	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220426	190.1	193.45	185.2	186.05	124359	186.05	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220426	1645.95	1684	1645.95	1660	26089	1660	up	up	correct