CollectAI

close-nse_india_stocks

2022/04/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220427	87	87	84	85.05	137362	85.05	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220427	29.65	29.65	28.65	28.65	5491	28.65	down	up	incorrect
3MINDIA.NSE	3M India Limited	20220427	20100	20100	19939.6	19968.6	1072	19968.6	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220427	18.6	18.6	17	17	4662	17	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220427	366	373	360	366.8	59033	366.8	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220427	244.75	244.75	244.75	244.75	9944	244.75
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220427	14.2	14.9	13.85	14.1	1078195	14.1	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220427	29.9	29.9	28.1	28.9	348154	28.9	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220427	43.8	43.95	42.3	42.9	22215	42.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20220427	123	123	116.1	117.45	3105	117.45	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220427	472.2	479.65	458.3	463.7	120476	463.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220427	890	893.65	869.3	876.3	785761	876.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220427	827.25	827.25	798.35	806.65	12554	806.65	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220427	28.35	28.35	26.8	27.5	16866	27.5	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20220427	115.65	115.65	113	114.85	11252	114.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220427	2325.4	2366.5	2275.55	2312.05	61838	2312.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220427	64	67.8	62.7	64.35	761901	64.35	up	down	incorrect
ABB.NSE	ABB India Limited	20220427	2082	2094.9	2038	2084.65	111258	2079.45	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220427	17430.05	17597.45	17336.05	17413.65	5848	17413.65	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220427	114.55	121.9	114.5	120.6	14264782	120.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220427	282	284.55	277.95	281.8	1885566	281.8	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20220427	96.3	102.1	96.3	98.8	2546	98.8	up	up	correct
ACC.NSE	ACC Limited	20220427	2306.2	2361.75	2263.05	2349.9	1043493	2349.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220427	976.95	983.2	965	968	16861	968	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220427	210	215	203.9	212.8	30770	212.8	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220427	242.9	246.9	236.55	243.6	628853	243.6	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220427	791.9	791.9	776.8	781.25	25545	781.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220427	2400.85	2420.95	2325.25	2334.1	2559489	2334.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220427	2955	2955	2821.5	2841.65	982473	2841.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220427	914.05	924.65	880	887.3	20793885	887.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20220427	298	299.9	276.65	299.2	44895283	299.2	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20220427	2849.7	2870	2694.35	2712.2	603568	2712.2	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20220427	789.95	790	765	770.15	5247	770.15	down	down	correct
ADL.NSE	Archidply Decor Limited	20220427	53.05	56.8	51.8	51.9	2087	51.9	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220427	669.95	688	660.5	680.2	8219	680.2	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20220427	13.45	14.15	13.45	13.45	1766	13.45
ADSL.NSE	Allied Digital Services Limited	20220427	151	157.2	146.45	154.05	314054	154.05	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220427	83.2	88.45	81.8	87.25	244652	87.25	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220427	304.3	307	300.5	304.35	74323	304.35	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220427	226.9	228.35	221.1	222.15	448178	222.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220427	1185	1215	1163.4	1201.4	284625	1201.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220427	674	698.85	669.25	688.95	90075	688.95	up	up	correct
AGRITECH.NSE	Agri	20220427	100.1	100.1	95.55	97.45	8139	97.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220427	48.45	51.85	43.2	51.85	1977353	51.85	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20220427	99.95	103.95	96.5	99	22107	99	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220427	241.2	242.05	230.35	234.65	4986	234.65	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220427	518.1	523.8	498.55	509.6	31760	509.6	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20220427	154.65	154.65	154.65	154.65	0	154.65
AIAENG.NSE	AIA Engineering Limited	20220427	1853.6	1916.05	1840.1	1899.3	20492	1899.3	up	up	correct
AIRAN.NSE	Airan Limited	20220427	22.25	22.25	20.45	20.95	357685	20.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220427	1749	1749	1705.5	1713.2	26684	1713.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220427	372	372	354.5	357.2	79186	357.2	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220427	69	71.5	67	68.85	104360	68.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220427	2.1	2.1	2	2.05	1955138	2.05	down	down	correct
AKASH.NSE	Akash Infra	20220427	48.55	48.55	48.55	48.55	17347	48.55
AKG.NSE	AKG Exim Limited	20220427	35.95	36	34.5	35	4701	35	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220427	375.55	385.5	363	376.75	9143	376.75	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220427	12.4	12.45	11.65	12.05	330766	12.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220427	1888	1897.95	1862.75	1879.05	4233	1879.05	down	down	correct
ALANKIT.NSE	Alankit Limited	20220427	14.1	14.3	13.7	13.85	423725	13.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220427	604.15	650.85	602.5	633.55	76768	633.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220427	80.3	81.6	79.5	79.85	147170	79.85	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220427	678.8	678.8	650.05	654.9	7205	654.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220427	97	99	95.05	96.95	3927	96.95	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220427	3305.75	3314.4	3287	3300.6	21427	3300.6	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220427	3131.85	3152	3077.85	3132.55	32657	3132.55	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220427	356	359.2	348	355.15	211965	355.15	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220427	500.5	516.9	500.5	505.3	19531	505.3	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220427	113.75	125	106.1	111	201896	111	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220427	23.65	28.6	23.4	27.75	82065536	27.75	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220427	84.85	84.9	82	82.5	64074	82.5	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220427	329.95	332.1	319.05	324.75	14390	324.75	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220427	5.3	5.3	5.3	5.3	0	5.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220427	560	563.9	552.5	555.45	571709	555.45	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220427	3580	3590.45	3498.1	3527.45	28476	3527.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220427	2258.5	2269	2155.05	2181.45	40491	2181.45	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220427	385	387.7	376.25	384.55	11121579	384.55	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20220427	55	55	52.05	52.45	64475	52.45	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20220427	1054.1	1084	1041.35	1063.85	115745	1063.85	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220427	28.95	29.05	27.85	28.05	25212	28.05	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220427	865	913	865	907.5	40700	907.5	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20220427	58.1	63.45	57.5	61.45	1495003	61.45	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220427	14.2	14.2	13.8	14.05	248399	14.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220427	352	359	332	345.55	29388	345.55	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220427	166.6	168.6	161.25	164	399155	164	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220427	28.75	29.1	27.4	28.7	1110105	28.7	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220427	30.3	33.85	30.3	33.85	391923	33.85	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220427	7.7	8.15	7.6	7.85	324039	7.85	up	up	correct
ANMOL.NSE	Anmol India Limited	20220427	217.95	223.4	213.05	213.95	20962	213.95	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220427	22	22.2	21.2	21.95	473999	21.95	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220427	8.1	8.2	7.9	8	73272	8	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20220427	1.4	1.4	1.35	1.35	482697	1.35	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20220427	871.55	882.15	865	872.5	6202	872.5	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220427	855	860	832.1	839.2	79199	839.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220427	681.65	681.65	669.15	676.85	16985	676.85	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20220427	279	281.6	268.85	272.15	19814	272.15	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220427	534.9	542	510	530.2	354974	530.2	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220427	309.5	314.8	306.55	311.7	96719	311.7	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220427	1035	1035.85	1004	1022.7	262142	1022.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220427	784	789.1	781	784.35	291270	784.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220427	137.35	141	134.45	137.2	55124	137.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220427	4620	4658.95	4500	4522.95	476441	4522.95	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220427	585.9	595.95	574.55	577.4	47103	577.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220427	201.95	211.45	198.55	210.5	8443657	210.5	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220427	766.85	773.55	766	769.8	976	769.8	up	down	incorrect
APTECHT.NSE	Aptech Limited	20220427	330.1	334.05	325.1	328.7	77555	328.7	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220427	330.25	338.9	329.7	336.25	227078	336.25	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220427	54.5	55.6	51.85	53.25	58925	53.25	down	down	correct
ARCHIES.NSE	Archies Limited	20220427	20.5	20.6	19.6	20.15	32785	20.15	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220427	40.4	43.5	40.4	40.95	2236	40.95	up	up	correct
ARIES.NSE	Aries Agro Limited	20220427	160.35	160.35	154	155.5	119595	155.5	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220427	85.5	87.1	82.8	83.4	252127	83.4	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220427	164.1	172.55	159.1	170.3	178128	170.3	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220427	1184	1203.95	1155	1179.05	9809	1179.05	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220427	59.55	59.55	55.25	57.8	61510	57.8	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220427	124.95	125.1	118.05	119.95	24061	119.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220427	29.4	29.55	28.1	28.55	516033	28.55	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220427	29.2	29.95	29	29.05	28026	29.05	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220427	44.2	45.05	44.05	44.55	69164	44.55	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220427	116.8	116.8	109.5	114	1591	114	down	down	correct
ARVIND.NSE	Arvind Limited	20220427	127.45	129	125.05	126.8	722084	126.8	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220427	292	292.95	284.25	290.15	93528	290.15	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220427	205	206.9	200.2	201.95	47767	201.95	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220427	447	449.75	440.25	445.5	32847	445.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220427	327.5	329.3	314	315.8	42386	315.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220427	599.65	599.65	599.65	599.65	27900	599.65
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220427	488	491.9	481	484.35	15712	484.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220427	138.4	142.35	135	136.8	255545	136.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20220427	145.8	148	145.05	146	22886	146	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220427	15.05	15.05	14.3	14.5	66071	14.5	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20220427	88.1	89.95	86.75	87.75	995596	87.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220427	128.85	130.15	126.3	127	9152362	127	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220427	85.9	86.7	82.3	85.15	34617	85.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220427	3096	3164	3085.95	3148.35	963536	3148.35	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220427	75.3	75.9	63.9	70.7	3855348	70.7	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220427	185.3	187.7	180.55	185.8	3732	185.8	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220427	1820	1848	1790.3	1816.25	13423	1816.25	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220427	196.75	212	193.8	197.2	2460481	197.2	up	up	correct
ASTRAL.NSE	Astral Limited	20220427	2145	2174	2123.65	2144.25	265161	2144.25	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220427	267	273.1	260.1	261.55	514802	261.55	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220427	2790	2794.15	2713.25	2726.65	6602	2726.65	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220427	50.1	51.95	49.1	49.9	146264	49.9	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20220427	862.9	863.55	848.95	851.5	3535	851.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220427	2573.05	2580	2448.65	2503	345199	2503	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220427	20.9	20.9	20.15	20.35	20045	20.35	down	up	incorrect
ATUL.NSE	Atul Ltd	20220427	9200	9250	8855	8959.9	164099	8959.9	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220427	192.05	194.45	189.3	191.3	64001	191.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220427	1405	1405	1340	1362.95	2764360	1362.95	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20220427	352	352.35	341	345.25	32605	345.25	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220427	638.1	640.55	625.2	629.05	1078875	629.05	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220427	82.1	88.8	82.1	87.9	20303	87.9	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220427	1658	1659.7	1631	1649.6	5899	1649.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220427	60.65	65.95	60.65	65.65	72940	65.65	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220427	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220427	801	807.95	757.25	769.1	184119	769.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220427	451	451.6	443.75	446.25	84799	446.25	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220427	123.7	124.85	117.8	121.5	159471	121.5	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220427	281.8	281.8	272.45	276.6	58219	276.6	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220427	765.6	772.95	749	765.9	11485697	765.9	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220427	167.85	167.85	155.1	167.85	322835	167.85
AXISNIFTY.NSE	Axis Mutual Fund	20220427	188.73	188.73	178.5	179.49	6116	179.49	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220427	126.1	127.5	122.5	125.9	29180	125.9	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220427	135	135	130.25	132.4	2506	132.4	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220427	7.9	7.9	7.9	7.9	109490	7.9
BAJAJ.NSE	AUTO	20220427	3870	3919	3846	3905.65	541564	3905.65	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220427	167.7	172.25	165.75	170.55	323154	170.55	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220427	1091.85	1095.3	1074.6	1080.45	40797	1080.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220427	15341.1	15341.1	14751.35	14826.4	341192	14826.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220427	19.55	20	19	19	24481114	19	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220427	5381	5439.95	5312.05	5368.15	32665	5368.15	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20220427	7100	7100	6688.85	6714.1	3984357	6714.1	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20220427	68.15	71	66.7	68.65	640134	68.65	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220427	3225	3260	3168	3225.1	40887	3225.1	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220427	480	482.35	454.5	473.1	6311	473.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220427	49.55	49.6	48	48.5	16638	48.5	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220427	2104	2224.95	2101.45	2202.6	634985	2202.6	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220427	1.8	1.8	1.7	1.7	8247479	1.7	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220427	124.5	124.95	121.6	122.45	183465	122.45	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220427	121.4	124.7	117	122.15	169586	122.15	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220427	466.5	473.25	452.6	460.85	3108755	460.85	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220427	90.2	106.65	87.65	96.75	284764	96.75	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20220427	2680	2680	2619	2648.35	1669	2648.35	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220427	142.6	143.95	141	142.45	31624	142.45	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220427	335	337.3	329.7	333.65	5730599	333.65	down	down	correct
BANG.NSE	Bang Overseas Limited	20220427	61.95	62.2	58	59.25	103809	59.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220427	92.7	92.7	83.35	85.35	70456	85.35	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220427	114	116.55	112.8	116.1	21756038	116.1	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220427	366.25	366.25	360.5	363.11	852336	363.11	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220427	48.95	49.1	48.25	48.8	1419803	48.8	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220427	263	267	255	259	17231	259	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220427	1203	1239.15	1175.1	1177.1	204014	1177.1	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220427	5.85	5.95	5.6	5.75	31642	5.75	down	down	correct
BASF.NSE	BASF India Limited	20220427	2714.7	2714.7	2660.05	2670	11028	2670	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220427	83	83.8	80.7	82.55	190815	82.55	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220427	1968	1979.35	1912.35	1919.05	207039	1919.05	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220427	4750	4750	4674	4697.7	29224	4697.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220427	1754	1768.7	1691.85	1703.15	17519	1703.15	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220427	1006.5	1110	1005.65	1096.4	1639619	1096.4	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20220427	77	79.85	76.05	76.2	3053717	76.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220427	483.95	483.95	469	476.9	30583	476.9	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220427	5.05	5.05	4.85	4.9	254424	4.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220427	775	780.75	746.15	760.15	1057342	760.15	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220427	17.45	17.45	16.5	16.7	72058	16.7	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220427	307.85	312.7	305	308.95	204549	308.95	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220427	94.7	94.7	86.65	87.35	42781	87.35	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220427	247.55	248.95	242.85	246.5	4606165	246.5	down	down	correct
BEML.NSE	BEML Limited	20220427	1672.5	1686.9	1655.55	1678	87316	1678	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220427	129	129.55	127.7	128.7	280411	128.7	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220427	715.9	720.75	705.55	717.85	391242	717.85	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220427	936	975	891.15	909.65	102846	909.65	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220427	304.8	329	301.75	322.45	166425	322.45	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220427	371.7	415.95	365.25	406.15	1615700	406.15	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220427	4.1	4.1	4.1	4.1	0	4.1
BGRENERGY.NSE	BGR Energy Systems Limited	20220427	82.4	83.3	80.1	80.55	147152	80.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220427	251.65	255.65	251	252.35	15749	252.35	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220427	48.6	50.15	48.5	48.7	24571	48.7	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220427	40	41.6	39.4	39.9	98289	39.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220427	6.45	6.7	6.1	6.3	453279	6.3	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220427	720.1	725.55	710	714.7	1054075	714.7	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220427	154.65	155.5	152.1	152.6	22312	152.6	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220427	13623.75	13980.2	13411.1	13823.3	2346	13823.3	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220427	80.85	81.85	78	79.55	42999	79.55	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220427	750	761.55	746.4	752.5	4571399	752.5	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220427	52.5	53.4	51.75	52.6	19789916	52.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220427	142	146.1	142	146.1	313543	146.1	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220427	288.65	288.65	278.6	279.2	5789	279.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220427	26.7	28.9	26.1	28.2	986709	28.2	up	up	correct
BIOCON.NSE	Biocon Limited	20220427	379.9	383.9	372	381.95	2724204	381.95	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220427	64.4	64.95	62.15	63.15	17543	63.15	down	down	correct
BIRET.NSE	RR	20220427	331.7	333	328.4	330.22	47863	330.22	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220427	142	142.25	136.6	138.75	130119	138.75	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220427	1103.7	1120.2	1101.55	1108.1	41669	1108.1	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220427	66.4	68.5	65.2	67.6	173853	67.6	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220427	16.5	18.15	15.7	18	5452304	18	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20220427	2.3	2.35	2.25	2.25	146772	2.25	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220427	28.6	28.6	26.6	26.85	59241	26.85	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220427	81.45	81.5	79.55	80.05	68759	80.05	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220427	25.4	26.3	24.4	25.2	651354	25.2	down	down	correct
BLS.NSE	BLS International Services Limited	20220427	345.4	345.55	334.4	337.15	474856	337.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220427	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220427	6700	6762.75	6613.25	6638.2	3760	6638.2	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220427	1147	1159.4	1125	1134.4	27442	1134.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220427	111	112.45	108.45	109.65	364651	109.65	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220427	127.65	138.35	127.6	136.4	28888817	136.4	up	up	correct
BOROLTD.NSE	Borosil Limited	20220427	360	362	352.1	356.25	58918	356.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220427	745	745.1	706.2	720.85	894176	720.85	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20220427	14465	14479	14242.5	14386.7	12430	14386.7	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220427	368	371.6	364.3	366.5	3081806	366.5	down	down	correct
BPL.NSE	BPL Limited	20220427	78	79	75.9	76.8	107425	76.8	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220427	6.2	6.45	6.15	6.3	142937	6.3	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220427	455.1	467.55	455.1	465.2	97956	465.2	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20220427	3350	3384.7	3312.15	3338.25	248769	3338.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220427	33.7	33.9	32.75	33.15	25540	33.15	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220427	91.25	93.55	88.5	89.95	67233	89.95	down	down	correct
BSE.NSE	BSE Limited	20220427	825	831.6	816	825	467150	825
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220427	451.55	459	440	448.05	12462	448.05	down	down	correct
BSL.NSE	BSL Limited	20220427	141.55	144.85	140.05	140.35	10980	140.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220427	47	47.25	46.55	46.87	8392	46.87	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220427	20.29	20.29	18.75	18.99	12839	18.99	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220427	412.75	421.5	412.75	417.8	1730324	417.8	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20220427	6.2	6.35	6.05	6.1	209960	6.1	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220427	1418.1	1418.1	1406.05	1410.3	11020	1410.3	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220427	22.95	23.4	22.45	22.9	5942	22.9	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220427	44	46	43.1	44.35	61582	44.35	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20220427	349	350	343.25	345.2	749636	345.2	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20220427	32.05	33.5	32.05	32.85	16423	32.85	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220427	129.5	130.75	127.5	129.2	181248	129.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220427	2568	2568	2511.05	2528.95	77450	2528.95	down	down	correct
CANBK.NSE	Canara Bank	20220427	233.4	235.15	228.15	231.7	5465192	231.7	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20220427	5.85	6.1	5.8	5.8	33582	5.8	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220427	635.1	644.55	628	640.1	561400	640.1	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220427	1240	1240	1185.2	1200.3	39100	1200.3	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220427	135.45	138.05	133.9	136.8	166314	136.8	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220427	751.5	753.05	718.15	721.25	131446	721.25	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220427	149	150.9	142.3	144.85	35768	144.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220427	736.6	758.65	726.75	751.55	167603	751.55	up	up	correct
CAREERP.NSE	Career Point Limited	20220427	123.9	124.4	121.2	123.6	9836	123.6	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220427	532.6	539.9	450	468.65	1906580	468.65	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220427	630	643	627.8	632.35	160392	632.35	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220427	106	106.8	104.8	105.4	1006457	105.4	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220427	3.3	3.3	3.3	3.3	303273	3.3
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220427	8.45	8.45	8.1	8.15	19857	8.15	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220427	396.95	404	389	396.05	487307	396.05	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220427	1400	1405.9	1382.65	1393	259114	1393	down	down	correct
CEATLTD.NSE	CEAT Limited	20220427	1184.9	1207	1157.05	1184.55	101292	1184.55	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220427	56.2	56.2	51.2	52.25	477136	52.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220427	16.9	17	16	16.35	62794	16.35	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220427	577.5	605	574	599.75	101000	599.75	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220427	11.7	11.75	11	11.25	249109	11.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220427	18.9	19.05	18.7	18.85	1506488	18.85	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220427	26.55	29.9	26.55	27.8	1775289	27.8	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20220427	499.9	499.9	476.6	480.25	7904	480.25	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220427	624.8	631.3	620.15	625.1	58801	625.1	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220427	867.3	890.95	866.05	875.7	250405	875.7	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220427	4158	4258.85	4070.7	4225.05	47164	4225.05	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220427	68.15	69.55	67.4	68.55	143093	68.55	up	up	correct
CESC.NSE	CESC Limited	20220427	83	84.85	82.85	84.05	2067556	84.05	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220427	742	762.45	737.05	746.95	107908	746.95	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220427	199.1	204.9	195.8	196.9	2348607	196.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220427	283.9	294	275.2	287.55	135492	287.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220427	456	469.8	447.8	463.2	2898082	463.2	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220427	191	191	186	186.45	8220	186.45	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220427	329.9	331.75	325.55	329.25	48096	329.25	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220427	232	239.9	223	228.7	10434	228.7	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220427	617	617.25	599.9	611.25	79163	611.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220427	232	242.3	218	239.25	4671622	239.25	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220427	758.8	762.8	742	744.55	1716491	744.55	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220427	638.4	650	628.2	634.95	45380	634.95	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220427	440.7	452.7	435.2	438.35	104002	438.35	down	down	correct
CINELINE.NSE	Cineline India Limited	20220427	165	166.7	164	166.7	67778	166.7	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220427	14.8	15.1	14.4	14.65	220945	14.65	down	down	correct
CIPLA.NSE	Cipla Limited	20220427	965.2	980.25	964	977.75	1033333	977.75	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220427	1909	1930	1900	1905	50896	1905	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220427	157.8	157.8	149	151.45	48874	151.45	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220427	500	504	482.15	485.45	31614	485.45	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220427	129.2	129.2	122.7	124.3	151296	124.3	down	down	correct
CMICABLES.NSE	CMI Limited	20220427	34.25	34.9	33	34.1	13505	34.1	down	down	correct
COALINDIA.NSE	Coal India Limited	20220427	190.8	191.8	186.6	187.5	12214126	187.5	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20220427	340	341.9	335.15	339.45	120187	339.45	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220427	51.6	53.4	51	52	1183551	52	up	up	correct
COFORGE.NSE	Coforge Limited	20220427	4002.05	4050	3961.15	4032.95	156425	4032.95	up	up	correct
COLPAL.NSE	Colgate	20220427	1622	1639.5	1608.25	1636	516094	1636	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20220427	31.75	32.1	30.7	31.05	213078	31.05	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220427	24.35	25.35	23.85	24.3	125234	24.3	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20220427	638	651.35	635	647.85	713915	647.85	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220427	58.8	59.75	57	58.85	1156078	58.85	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220427	142.15	159.85	142.15	150.3	26658	150.3	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220427	450.1	477	450.1	470.35	49043	470.35	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220427	43.2	44.1	42.25	42.7	30732	42.7	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220427	63	63.1	61.5	62	33491	62	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220427	840.05	857.85	826.85	847.65	255284	847.65	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220427	1828.6	1930.15	1825.6	1915	153675	1915	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220427	6	6.05	5.5	5.6	138645	5.6	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220427	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220427	36.55	36.59	35.75	36.04	2030775	36.04	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220427	2160	2220	2124.25	2165.85	12944	2165.85	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220427	621	639.6	596.8	615	20247	615	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220427	4.75	4.75	4.7	4.7	501	4.7	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20220427	990	994.9	959.8	967.85	60021	967.85	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20220427	189	189	184.25	185.6	2747	185.6	down	down	correct
CRISIL.NSE	CRISIL Limited	20220427	3315	3367	3310.5	3343.9	29213	3343.9	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220427	374	375.45	368.2	374.15	632259	374.15	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220427	218.5	220.9	215.8	218.85	109205	218.85	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220427	68	68	66	66.8	13939	66.8	down	down	correct
CUB.NSE	City Union Bank Limited	20220427	139.45	141.7	137.4	138.8	2558395	138.8	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220427	28.4	28.45	27.2	27.4	14419	27.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220427	1018	1035.4	1008.15	1028.6	365432	1028.6	up	up	correct
CUPID.NSE	Cupid Limited	20220427	284.2	297.5	280	286.35	175376	286.35	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220427	26.25	28	25.45	25.45	45695	25.45	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220427	162.75	164	160.35	162.1	70048	162.1	down	up	incorrect
CYIENT.NSE	Cyient Limited	20220427	904.95	904.95	877	897.4	491410	897.4	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220427	95.2	95.2	90.2	91.05	4626708	91.05	down	down	correct
DABUR.NSE	Dabur India Limited	20220427	555.2	561.25	549.7	559.85	1704589	559.85	up	up	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220427	1.2	1.2	1.2	1.2	0	1.2
DALBHARAT.NSE	Dalmia Bharat Limited	20220427	1565	1590	1522.65	1549.6	118416	1549.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220427	504.5	504.5	470	475.75	219773	475.75	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220427	69	69	65.9	66.55	45317	66.55	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220427	313.05	338	313.05	331.8	7890	331.8	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220427	291.95	298	286.1	290.9	65807	290.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220427	96.65	97.5	93.2	94.85	130834	94.85	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220427	265.9	286.45	264.8	272.6	2317605	272.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220427	93.5	95	90	93.4	256896	93.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220427	31.7	31.7	31.7	31.7	8337	31.7
DCAL.NSE	Dishman Carbogen Amcis Limited	20220427	173.85	175.2	167.85	168.6	347726	168.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220427	81.2	81.5	78.7	80.1	408966	80.1	down	down	correct
DCM.NSE	DCM Limited	20220427	96.6	99	94.25	95.6	68207	95.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220427	2.65	2.65	2.65	2.65	2500	2.65
DCMNVL.NSE	DCM Nouvelle Limited	20220427	285	285.9	276.8	279	74339	279	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220427	1155.65	1169.95	1126.45	1141.85	56426	1141.85	down	down	correct
DCW.NSE	DCW Limited	20220427	48.9	49.95	47.65	49.15	3982230	49.15	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20220427	606	606	577.65	580.85	8110	580.85	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220427	661	667.3	633.55	653.8	519655	653.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220427	2260	2277.25	2212.55	2256.2	535705	2256.2	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220427	102	102.55	97.5	102.55	126804	102.55	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220427	270	275.55	258.35	265.4	193330	265.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220427	547.1	547.1	530	536.2	1965	536.2	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20220427	268.1	274.45	265.15	270.55	3390853	270.55	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220427	96.65	104	96.6	96.6	10835	96.6	down	down	correct
DEN.NSE	DEN Networks Limited	20220427	42.7	45.4	42.2	44.65	5250631	44.65	up	up	correct
DENORA.NSE	De Nora India Limited	20220427	603.6	618.5	591.1	600.6	32149	600.6	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220427	165.05	168.15	164.75	165.65	1341397	165.65	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220427	245.95	252	241.75	247.4	51488	247.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220427	16.05	16.05	15.85	15.85	297	15.85	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220427	542.6	549	516.3	519.25	535457	519.25	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220427	13.35	13.35	13.15	13.3	115859	13.3	down	down	correct
DHANI.NSE	Dhani Services Limited	20220427	60	60.75	56.6	57.65	3178362	57.65	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220427	724.95	727.9	713.75	718.2	13544	718.2	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220427	21.7	21.7	20.5	20.65	84987	20.65	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220427	720	720	685	688.05	1040	688.05	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220427	704	704	675.7	682.55	2370	682.55	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220427	1.7	1.7	1.7	1.7	0	1.7
DICIND.NSE	DIC India Limited	20220427	372.85	374.45	365.45	370.9	1207	370.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220427	34.35	34.35	32.7	33.35	61443	33.35	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220427	16.35	16.8	16.05	16.6	2987527	16.6	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220427	4471	4570	4404	4530.6	583807	4530.6	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220427	4310	4350	4255.55	4314.95	142412	4314.95	up	up	correct
DLF.NSE	DLF Limited	20220427	375	377.9	368.35	375.75	3787448	375.75	up	down	incorrect
DLINKINDIA.NSE	D	20220427	150.9	163.6	147.45	156.6	3078235	156.6	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220427	4006.1	4024.35	3960	3977.7	169916	3977.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220427	2.6	2.65	2.55	2.55	29140	2.55	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20220427	492.95	504.55	491.25	500.75	15998	500.75	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220427	573	573	560.2	565.15	35975	565.15	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220427	61.2	62.95	59.8	60.55	35125	60.55	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220427	390.1	420.35	390	408.1	36709	408.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220427	14.35	14.95	14.05	14.9	225134	14.9	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20220427	363	364.85	349.65	357.3	6870	357.3	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220427	43.15	43.15	43.15	43.15	0	43.15
DREDGECORP.NSE	Dredging Corporation of India Limited	20220427	352	360.8	348.9	358.75	52808	358.75	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220427	4154.55	4163.7	4072.55	4077.05	198700	4077.05	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220427	323	323	313.05	315.45	43391	315.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220427	298.8	298.9	288	292.95	9802	292.95	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220427	26.4	26.65	25.2	25.3	248845	25.3	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220427	239.1	240.7	233.3	235.65	14495	235.65	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220427	132.2	132.9	126.3	128.6	2361129	128.6	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220427	2320	2328.95	2263.65	2302.3	3753	2302.3	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220427	627.2	627.2	602	605.3	23486	605.3	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220427	402.95	407.4	394	396.45	534655	396.45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220427	6.4	6.65	6.4	6.45	46776	6.45	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220427	2.95	3.25	2.95	3.25	48339	3.25	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20220427	3851	3851	3750.01	3766	4	3766	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220427	1172.9	1178.51	1172.12	1173.1	828	1173.1	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220427	1203.8	1203.8	1189	1190.86	14639	1190.86	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220427	2362	2380	2289.95	2370.55	17888	2370.55	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220427	63.9	63.9	60.8	61.3	1076281	61.3	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220427	4.35	4.35	4.05	4.1	27664	4.1	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20220427	2625	2672.95	2605	2655.45	499338	2655.45	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20220427	543.15	549.85	514.4	522.45	787087	522.45	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220427	467.8	474	463	469.8	21586	469.8	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20220427	156	158.7	154.85	155.95	305739	155.95	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220427	372.95	372.95	359.3	362.4	6640	362.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220427	190	200.9	188	193.25	183649	193.25	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220427	186	187.7	178.8	180.95	324228	180.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220427	40.7	41	39.75	39.95	1295493	39.95	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220427	124.55	124.6	119.3	120.7	10707	120.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220427	334.15	352.5	329.1	346.4	832049	346.4	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220427	37.95	37.95	35.15	36.75	15227	36.75	down	down	correct
EMAMILTD.NSE	Emami Limited	20220427	485.85	490.6	481.5	485.2	480250	485.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220427	179.5	179.5	168.85	171.05	56698	171.05	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20220427	68.95	74.2	67.7	69.8	93211	69.8	up	up	correct
EMCO.NSE	EMCO Limited	20220427	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220427	117.8	117.8	114.35	115.4	24914	115.4	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220427	105.35	107.45	100.15	101.9	58547	101.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220427	1176	1266	1176	1239.05	1175962	1239.05	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220427	20.85	20.85	19.65	19.95	58467	19.95	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220427	64.95	65.85	64.8	65.25	639060	65.25	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220427	192.3	204.05	191.55	199.4	30208	199.4	up	up	correct
EPL.NSE	EPL Limited	20220427	172	176.25	167.8	174.3	576759	174.3	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220427	113.5	114.3	111.25	113.6	660692	113.6	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220427	55.7	56.4	54.7	55.4	1544007	55.4	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220427	680	684	671.55	673.85	42871	673.85	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220427	30.65	31.85	30.4	31.15	1450679	31.15	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220427	3460	3491.7	3285	3320.15	6501	3320.15	down	down	correct
ESCORTS.NSE	Escorts Limited	20220427	1594.95	1610	1575	1606.75	628435	1606.75	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20220427	8.6	8.6	7.7	8.1	234211	8.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20220427	175.05	178.3	170.35	172.55	222740	172.55	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20220427	319.85	322.5	319	319.6	318310	319.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220427	620	620	604.6	612.85	33232	612.85	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220427	7	7.5	6.95	6.95	184044	6.95	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220427	1476.55	1485.4	1414	1427.7	39632	1427.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220427	153	155.2	151.7	152.85	1613361	152.85	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220427	1371	1395	1338	1364.15	23839	1364.15	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20220427	112.95	114.1	112.25	113.05	26762	113.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220427	127.6	132.35	127.35	130.65	434599	130.65	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220427	1615	1696	1575.95	1646.7	23515	1646.7	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220427	194	212	193.95	208.3	1452778	208.3	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220427	3.35	3.6	2.75	2.75	172815320	2.75	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220427	3.45	3.5	3.35	3.35	4814917	3.35	down	down	correct
FDC.NSE	FDC Limited	20220427	277.35	277.35	271	272.75	63628	272.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220427	96.85	97.7	95.9	97.05	7410436	97.05	up	up	correct
FEL.NSE	Future Enterprises Limited	20220427	4.9	5.05	4.9	4.9	5480116	4.9
FELDVR.NSE	Future Enterprises Limited	20220427	12.15	12.15	12.15	12.15	37286	12.15
FIEMIND.NSE	Fiem Industries Limited	20220427	1017	1039.7	976.1	1013.4	108756	1013.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20220427	117.55	119.9	116.4	117.75	184159	117.75	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20220427	406	408.8	402.35	407.15	124372	407.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220427	4350	4511	4275	4484.8	21449	4484.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220427	156.9	157.95	153.3	156.1	275693	156.1	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220427	28.3	29.5	28.2	28.2	16086	28.2	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220427	22.05	24.3	21.8	22.75	3826009	22.75	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220427	2879	2900	2810	2882.6	12548	2882.6	up	up	correct
FMGOETZE.NSE	Federal	20220427	272.05	273.7	270	270.2	58468	270.2	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20220427	6.85	7.1	6.5	6.75	236108	6.75	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220427	1110	1199.9	1109.65	1189.4	100281	1189.4	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220427	273.25	274.8	270.8	272.75	1851930	272.75	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220427	1488	1490	1455.1	1473.3	1133	1473.3	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220427	25.2	25.2	25.2	25.2	463136	25.2
FSC.NSE	Future Supply Chain Solutions Limited	20220427	30	34.15	29	33.45	1328200	33.45	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220427	124	124.3	117.75	121.75	5288704	121.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220427	118	119.3	116.9	117.9	120624	117.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220427	351.7	351.7	330	331.6	850335	331.6	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220427	155.9	157.35	154.5	155.65	14292964	155.65	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20220427	4.75	4.9	4.6	4.9	849948	4.9	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220427	3015	3040	2948.25	2979.4	27315	2979.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220427	78	79	74.55	76.3	396291	76.3	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220427	65	67.4	62.25	63.25	677259	63.25	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220427	391.95	399	386.05	389.65	2919	389.65	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220427	712	726.25	712	716.7	30761	716.7	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220427	127.25	134.5	127	132.35	271581	132.35	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220427	306.7	311	290.25	294	86370	294	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220427	7.5	7.6	7.2	7.3	255603	7.3	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220427	133.75	136.95	128.6	129.3	3514	129.3	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20220427	1.15	1.15	1.15	1.15	0	1.15
GARFIBRES.NSE	Garware Technical Fibres Limited	20220427	3070	3072.95	2986.2	3025.45	30078	3025.45	down	down	correct
GATI.NSE	Gati Limited	20220427	177	179.4	172.15	174.35	550470	174.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220427	0.9	0.9	0.9	0.9	0	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20220427	22.65	23.1	22.1	22.4	545141	22.4	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220427	157.95	161.35	156.75	157.85	19610	157.85	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220427	69.2	70	67.2	69.35	9328	69.35	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220427	33.55	35.75	31.2	32.65	67047	32.65	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220427	552	552	525.6	535.5	20371	535.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220427	24	24	23.15	23.15	1144034	23.15	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220427	102	103.9	98.55	102.55	1057188	102.55	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220427	68.05	71.9	68	69.5	1403215	69.5	up	up	correct
GEPIL.NSE	GE Power India Limited	20220427	177.7	187.2	172.05	182.75	381433	182.75	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220427	394	394.7	375.6	387.8	402152	387.8	down	down	correct
GET&D.NSE	GE T&D India Limited	20220427	121.25	128.1	121.25	125.15	446079	125.15	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20220427	75.45	75.45	72	73.3	117796	73.3	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20220427	3.55	3.55	3.55	3.55	0	3.55
GHCL.NSE	GHCL Limited	20220427	586.9	614.95	580.95	601.5	1077582	601.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220427	143.75	144.35	141.1	142.55	51394	142.55	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220427	120	120.55	118.05	119.6	181995	119.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220427	84.5	86.95	80.65	81.35	9023	81.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220427	5121	5135.7	5050	5113.9	4947	5113.9	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220427	51.5	52.2	49.55	50.45	155816	50.45	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220427	97	98.2	94.35	95.45	484121	95.45	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220427	3.9	3.9	3.9	3.9	0	3.9
GKWLIMITED.NSE	GKW Limited	20220427	643.95	643.95	600	615.85	965	615.85	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220427	3139.8	3183.15	3039	3146.05	353500	3146.05	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220427	1576.1	1604	1576.1	1591.05	10911	1591.05	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220427	434.2	438.2	427	436.15	514761	436.15	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220427	3.9	3.9	3.9	3.9	0	3.9
GLOBAL.NSE	Global Education Limited	20220427	76	81	71.65	81	68432	81	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220427	55.75	55.8	53.75	54.1	9532	54.1	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220427	8.3	9.3	8.25	8.4	3119245	8.4	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220427	1304.05	1348.35	1300.1	1326.5	88638	1326.5	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220427	483	490.35	481	484.5	45730	484.5	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220427	643	647.7	632.95	635.7	19948	635.7	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220427	202.2	204.2	191.3	194.15	4559015	194.15	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220427	4705	4705	4540	4586.2	24856	4586.2	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220427	37.75	37.85	36.8	37.1	5953207	37.1	down	down	correct
GNA.NSE	G N A Axles Limited	20220427	559	560	545.15	556.95	31693	556.95	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220427	852	855.95	836.65	848.25	1423908	848.25	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220427	555	556.7	532	535.9	76304	535.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220427	285	292.9	282.15	289	12840	289	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220427	1235	1239.65	1215	1225.45	30626	1225.45	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220427	22.65	22.65	22.65	22.65	1177561	22.65
GODREJAGRO.NSE	Godrej Agrovet Limited	20220427	515	518.5	505	513.4	265877	513.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220427	778	800	777.95	792	718655	792	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20220427	483	489.9	482.25	487.3	62178	487.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220427	1572.05	1581.8	1546.3	1570.4	327072	1570.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220427	3	3	2.85	2.9	185062	2.9	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220427	366.3	372	355.7	359.5	140648	359.5	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220427	44.5	48.5	44.3	45.6	1537602	45.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220427	110.5	112.95	109.85	112.95	107659	112.95	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220427	45.24	45.24	44.36	44.43	2670040	44.43	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220427	135.4	142	131	132.55	219758	132.55	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220427	148.6	153	148.6	151.1	195428	151.1	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220427	44.9	45	44.35	44.4	53674	44.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220427	70.3	72.35	67.3	67.3	62999	67.3	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220427	294.65	296.65	286.1	289.7	16671	289.7	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220427	905.95	909.95	901	905	7162	905	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220427	419	432.4	415.1	427	523522	427	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220427	89	89.85	87.1	87.6	1161477	87.6	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220427	107	110.25	98.4	103.75	2092748	103.75	down	down	correct
GRANULES.NSE	Granules India Limited	20220427	286.75	289.85	281.95	283.35	697039	283.35	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220427	522	531.9	517	524.55	495075	524.55	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20220427	1696	1709.5	1677	1700.2	424389	1700.2	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220427	61.5	62	60.55	61.25	146041	61.25	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220427	305.15	318.7	302.1	310	66207	310	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220427	180.95	182.8	175.55	177.25	1143972	177.25	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220427	374	378.85	366.1	367.4	13744	367.4	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220427	587	592.3	576.5	582.5	270108	582.5	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220427	216.2	217	210.15	213.75	141213	213.75	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220427	11.25	11.3	10.75	10.8	4969295	10.8	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20220427	1735	1771.5	1723.9	1760.9	39182	1760.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220427	1559.45	1570.45	1552.55	1560.4	8630	1560.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220427	1052.1	1064	1031	1039.9	144	1039.9	down	down	correct
GRPLTD.NSE	GRP Limited	20220427	1465.6	1469.55	1422	1431.5	2437	1431.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220427	300.1	309	292.2	298.1	494669	298.1	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220427	47	47.25	44.5	45	220109	45	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220427	174.55	175.8	171.55	174.2	1803249	174.2	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220427	261.4	264.6	259.7	262.3	595924	262.3	up	up	correct
GSS.NSE	GSS Infotech Limited	20220427	150	163.5	150	156.9	513417	156.9	up	up	correct
GTL.NSE	GTL Limited	20220427	10.7	10.9	10.4	10.6	865937	10.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220427	1.45	1.5	1.45	1.5	83732074	1.5	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20220427	193.2	199	190	194.7	98077	194.7	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220427	263.7	279.35	263.1	271.6	320331	271.6	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220427	1030	1038	985.9	1013.95	1845789	1013.95	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220427	220.75	224.6	214.35	220.55	6617	220.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220427	531	532	515.55	519.35	842329	519.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220427	37	38.15	36	36.75	1135	36.75	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220427	435	435.75	429	430.35	35770	430.35	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220427	53.3	53.5	51.3	52	148557	52	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220427	345	357.9	340.15	347.75	159601	347.75	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220427	1641.9	1661.2	1632.05	1641.85	522351	1641.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220427	998.55	1015	990.65	1001.5	241975	1001.5	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220427	185.9	195	184.4	190.75	462370	190.75	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220427	19.95	21.5	19.4	21.1	15631614	21.1	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220427	1111	1125	1088	1092.55	45219	1092.55	down	down	correct
HAVELLS.NSE	Havells India Limited	20220427	1313.4	1344.7	1313	1316	1444594	1316	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220427	2.9	2.95	2.8	2.85	29634	2.85	down	up	incorrect
HBANKETF.NSE	HDFC Mutual Fund	20220427	362.69	362.69	358.73	360.01	2690	360.01	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220427	78.8	81.95	77.1	80.9	5261166	80.9	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220427	66.95	66.95	61.55	62.2	24723	62.2	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220427	18.4	19.5	18.1	18.65	57150913	18.65	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220427	299.95	299.95	291.5	292.7	131334	292.7	down	down	correct
HCL.NSE	INSYS	20220427	18.95	19	18.1	18.3	305685	18.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220427	1087	1099.9	1074.6	1095.6	3288792	1077.6	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220427	2214.7	2238.9	2206	2218.7	2560457	2218.7	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220427	2060	2129	2046.5	2071.95	439088	2071.95	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220427	1360	1379	1356.1	1372.55	9027167	1372.55	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220427	552	558.45	537.25	547.65	4744055	547.65	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220427	46.18	46.18	45.6	45.67	665921	45.67	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220427	184	184	182.01	183.06	15406	183.06	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220427	608	618	608	611.82	7293	611.82	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220427	6.6	6.9	6.3	6.9	858098	6.9	up	up	correct
HEG.NSE	HEG Limited	20220427	1250	1265.75	1225.65	1237.3	164223	1237.3	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220427	204.2	204.65	200	202.05	83621	202.05	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220427	117	122	115	118.05	861567	118.05	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20220427	627.85	635.2	616.05	621.25	72182	621.25	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220427	163	163.7	160.5	161.95	25095	161.95	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220427	322.5	325.45	320.55	322	73283	322	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220427	2390	2528.6	2370	2500	2082863	2500	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220427	2614.05	2624	2581.2	2610	2195	2610	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220427	222.55	224.9	216.6	223.85	76531	223.85	up	down	incorrect
HFCL.NSE	HFCL Limited	20220427	76.4	78.9	75.5	77.9	9129112	77.9	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220427	644	645	619	622.65	133239	622.65	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20220427	1061	1068.8	1031.6	1039.1	41805	1039.1	down	down	correct
HIKAL.NSE	Hikal Limited	20220427	396	407.8	393.05	400.2	104788	400.2	up	up	correct
HIL.NSE	HIL Limited	20220427	3860	3930	3835	3852.25	9434	3852.25	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220427	37.25	38.95	36.5	38.15	23761	38.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220427	149	149.65	146	146.8	383009	146.8	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220427	489	497.6	476.45	492.3	17623544	492.3	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220427	304	305.8	288.9	293.55	7482	293.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220427	68.75	69	66.65	68.55	10370	68.55	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220427	114	115	112.25	114.15	2762785	114.15	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220427	12	12.5	12	12.2	318217	12.2	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220427	20.8	21.1	19.6	21.1	505129	21.1	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220427	181.8	196	181.5	194	1706323	194	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220427	288.75	292.8	281.1	281.85	2878812	281.85	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220427	2147.8	2152.4	2103.5	2145.1	2214481	2145.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220427	318.2	322.8	314.55	318.15	1364198	318.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220427	213.5	213.5	204	204.4	11493	204.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220427	129.45	133.7	127.55	131.15	13850	131.15	up	up	correct
HITECH.NSE	Hi	20220427	633	641.5	618	620.45	24923	620.45	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220427	270.05	276.65	260.95	266.25	9869	266.25	down	down	correct
HITECHGEAR.NSE	The Hi	20220427	217.45	227.9	214.2	225.9	14243	225.9	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220427	4950	4994.3	4550	4574.4	30821	4574.4	down	down	correct
HLVLTD.NSE	HLV Limited	20220427	10.35	10.4	9.95	10.1	151162	10.1	down	down	correct
HMT.NSE	HMT Limited	20220427	28.3	28.3	27.5	27.8	5575	27.8	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220427	74.4	78.45	74.1	75.85	477881	75.85	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220427	1866.95	1866.95	1810	1816.85	2123	1816.85	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220427	305	305.47	304.51	304.54	3143	304.54	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20220427	736.35	740.95	723.8	734.9	66249	734.9	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20220427	41301	41301	40714.9	40856.15	6538	40856.15	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220427	1330	1370	1316.05	1335.1	13072	1335.1	up	down	incorrect
HOVS.NSE	HOV Services Limited	20220427	63.2	66.8	63.2	64.25	18963	64.25	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220427	70.95	72.35	69.55	70.35	183225	70.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220427	74.5	75.4	72.5	73.45	5414631	73.45	down	down	correct
HSIL.NSE	HSIL Limited	20220427	328.9	335.45	317	327.9	300036	327.9	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220427	31.05	32	30.95	31.7	385915	31.7	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20220427	76.1	76.1	68.9	73.1	1475904	73.1	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220427	35.65	36	35.4	35.65	1064546	35.65
HUHTAMAKI.NSE	Huhtamaki India Limited	20220427	175.5	188.9	173.55	186.75	364294	186.75	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220427	94.4	94.4	91.75	92.45	6895516	92.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220427	160.3	161.3	154.05	156.25	8533485	156.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220427	41.8	41.8	39.15	40	1344	40	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220427	129.25	130.9	123.05	125.7	106375	125.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220427	25	25	24.15	24.38	115507	24.38	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220427	169.89	169.89	167.5	168.52	26423	168.52	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220427	50	50.15	49.26	49.61	450142	49.61	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220427	749	750	732.55	736.7	21441480	736.7	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220427	363.9	363.9	356.64	359.45	304567	359.45	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220427	182.78	182.78	179.54	181.08	30494	181.08	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220427	1310	1338.95	1307.3	1318.4	346202	1318.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220427	45.41	45.99	45.41	45.66	280405	45.66	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220427	1000	1000	999.5	999.98	121549	999.98	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220427	138.84	138.84	133.9	136.67	52749	136.67	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220427	114.8	114.8	113.02	113.89	45027	113.89	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220427	190.49	190.49	188.5	189.5	13719	189.5	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220427	184.4	184.4	182.89	184.07	125250	184.07	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220427	100.88	100.88	90.7	93.99	26435	93.99	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220427	44.44	44.44	43.53	43.79	65594	43.79	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220427	521.45	522.15	511.1	518.6	986577	518.6	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220427	621.76	621.76	617.71	620.73	3385	620.73	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220427	162	167.85	158.85	165.4	282882	165.4	up	up	correct
ICRA.NSE	ICRA Limited	20220427	4095	4161.45	4053.05	4091.25	7671	4091.25	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220427	45	48.1	44.8	47.3	17380119	47.3	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220427	9.9	9.95	9.5	9.6	181426424	9.6	down	down	correct
IDFC.NSE	IDFC Limited	20220427	57.55	58.2	56.95	57.95	4894137	57.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220427	39.9	40.1	39.3	39.7	14373185	39.7	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20220427	179.95	179.95	178.61	179.77	168	179.77	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220427	226	230	218.15	218.8	16359597	218.8	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20220427	674.85	681.55	659.05	670.1	10709	670.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220427	921.95	935.95	910.4	924	40118	924	up	up	correct
IFCI.NSE	IFCI Limited	20220427	11.5	11.6	11.25	11.45	3931013	11.45	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20220427	298	301.9	293	296.25	18647	296.25	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220427	363	363.8	355.1	359.85	48475	359.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220427	376.15	383.55	372.15	373.95	1453599	373.95	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220427	763	797	763	789.65	98504	789.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220427	353.55	392.35	349.55	388.25	4346641	388.25	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220427	95	96.9	92	92.8	1618066	92.8	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20220427	1729	1729	1678	1689.15	25629	1689.15	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220427	139	139	127.4	136.8	8388	136.8	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220427	18.35	19.65	18.25	18.35	86772	18.35
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220427	5.4	5.4	5.1	5.1	51606	5.1	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220427	16.1	16.7	15.65	15.95	305858	15.95	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220427	415	415	400.25	410.35	83821	410.35	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20220427	780.1	783.85	771.95	779.5	3185	779.5	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220427	3.9	3.9	3.9	3.9	2400	3.9
INCREDIBLE.NSE	Incredible Industries Limited	20220427	24.5	24.75	23.6	23.7	19734	23.7	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220427	29.5	31.45	28.4	29.65	2719365	29.65	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220427	231.4	238.3	231.05	235.75	10035198	235.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220427	203.85	210.4	201.5	209.3	2232453	209.3	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220427	989	995.15	969.2	973.9	43934	973.9	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220427	4986	5040	4811.05	4839.4	158485	4839.4	down	down	correct
INDIANB.NSE	Indian Bank	20220427	161	163.75	159.2	163.2	880490	163.2	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220427	305	305	272.25	275.15	20079	275.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220427	186.05	187.2	182.7	184.35	27973	184.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220427	1852	1854.75	1782	1791.3	701836	1791.3	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220427	1564	1586.4	1555	1576.5	11120	1576.5	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20220427	16.25	16.5	15.4	15.4	27001	15.4	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220427	444	454.4	428.15	436.05	41662	436.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220427	383.4	383.4	376.85	379.3	23647	379.3	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220427	76.4	84.75	75.95	83.8	2129222	83.8	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220427	4.65	4.65	4.65	4.65	84783	4.65
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220427	237.3	243	233.55	238.6	54723	238.6	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220427	220	220.6	216.85	217.65	3820	217.65	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20220427	321.8	322	308	312.75	9392	312.75	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220427	17.4	17.6	16.6	16.8	199760	16.8	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220427	67.45	69	66.15	68.15	115775	68.15	up	up	correct
INDSWFTLAB.NSE	Ind	20220427	68.4	70.75	68.35	69.6	56998	69.6	up	up	correct
INDSWFTLTD.NSE	Ind	20220427	13	13	11.35	12.4	51341	12.4	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220427	58.1	58.45	55.7	56.3	152724	56.3	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220427	970.1	979.8	967.15	974.5	1476543	974.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220427	210	214	205.9	207.45	3061918	207.45	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220427	849.25	887.5	846	877.7	392117	877.7	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220427	18.05	18.3	17.4	17.5	5866937	17.5	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220427	715	754.85	700.05	743.6	51502	743.6	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220427	4.55	4.95	4.55	4.75	205922	4.75	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20220427	539.5	541	531.4	535	138850	535	down	down	correct
INFY.NSE	Infosys Limited	20220427	1572.75	1572.75	1550.35	1552.8	8819356	1552.8	down	down	correct
INGERRAND.NSE	Ingersoll	20220427	1720.9	1755	1670	1689.55	30147	1689.55	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220427	490	507.25	489	498.55	563508	498.55	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20220427	109.8	112.95	108.1	110.55	388770	110.55	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220427	710.75	735	694.45	732.5	120249	732.5	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220427	50	53.9	50	50.1	2436	50.1	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20220427	1.85	1.85	1.85	1.85	0	1.85
INTELLECT.NSE	Intellect Design Arena Limited	20220427	806.9	823	788	817.6	453033	817.6	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220427	81.35	81.95	78.4	79.7	67486	79.7	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220427	3.55	3.55	3.45	3.45	3898696	3.45	down	down	correct
IOB.NSE	Indian Overseas Bank	20220427	18.45	18.5	18.25	18.3	1218253	18.3	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220427	127.6	129	125.1	127.35	9978492	127.35	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220427	481.05	487.75	460.55	466.2	425068	466.2	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220427	999	1008.95	981	1005.1	278671	1005.1	up	up	correct
IPL.NSE	India Pesticides Limited	20220427	282.5	292.7	280.3	284.75	132383	284.75	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220427	235.6	238.5	231.25	236.15	945031	236.15	up	up	correct
IRCON.NSE	Ircon International Limited	20220427	42.1	42.3	41.6	41.85	441604	41.85	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220427	755	758.55	742.1	748.5	1666186	748.5	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220427	22.2	22.4	22.15	22.35	6440370	22.35	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220427	231.85	231.85	219	220.3	50325	220.3	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220427	569	590	565.4	584.35	346491	584.35	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220427	176	177.8	171.1	172.75	14886	172.75	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220427	550	553.9	538.55	546.1	68732	546.1	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220427	63	67.1	62.45	65.75	175515	65.75	up	up	correct
ITC.NSE	ITC Limited	20220427	256.2	258.5	255.75	257.5	16580824	257.5	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220427	370	371.25	366.55	370.15	15125	370.15	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220427	68.75	72.5	68.75	69.6	471292	69.6	up	up	correct
ITI.NSE	ITI Limited	20220427	101.4	102.65	99.5	101.25	137460	101.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220427	7.9	7.95	7.45	7.65	244514	7.65	down	up	incorrect
IVP.NSE	IVP Limited	20220427	160.6	160.6	156.05	156.6	7610	156.6	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220427	1873.1	1873.1	1860	1860	5	1860	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220427	665	680	660.1	672.75	442	672.75	up	down	incorrect
IZMO.NSE	IZMO Limited	20220427	84.95	87.5	83	86.1	62687	86.1	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220427	31.1	31.55	30.85	31.25	1789626	31.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220427	67.6	68.55	66.6	67	204743	67	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220427	307.2	334.9	300	323.3	112251	323.3	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220427	58	59	53.2	54.6	582213	54.6	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220427	127.4	153.1	126.15	152.35	24536672	152.35	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220427	2.8	2.8	2.8	2.8	8194	2.8
JAIPURKURT.NSE	Nandani Creation Limited	20220427	69	70.5	66.6	67.5	8053	67.5	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220427	117.5	119.3	114.15	115.8	2228568	115.8	down	down	correct
JASH.NSE	Jash Engineering Limited	20220427	653.6	664.65	650	652.95	8947	652.95	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220427	292	293.15	279	282.35	89580	282.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220427	158.2	159.5	156.6	158.75	17485	158.75	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220427	22.9	23.5	22.45	22.75	95177	22.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220427	117	119.8	114.8	117.4	400833	117.4	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220427	1760	1786	1708.5	1736.5	81899	1736.5	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220427	14.95	15	14.25	14.4	104313	14.4	down	down	correct
JBMA.NSE	JBM Auto Limited	20220427	550	551	529.25	537.75	64350	537.75	down	down	correct
JCHAC.NSE	Johnson Controls	20220427	2005	2005	1948	1956	6365	1956	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220427	84.1	85.8	84	84.15	30617	84.15	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20220427	31.75	32.15	29.35	29.75	402449	29.75	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220427	0.8	0.8	0.8	0.8	0	0.8
JINDALPHOT.NSE	Jindal Photo Limited	20220427	200.1	227.6	193.8	227.6	97481	227.6	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220427	1118.9	1125	1099	1110.4	33652	1110.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220427	93	93.85	90.55	92.05	764992	92.05	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220427	522.05	542	518.5	539.85	6986381	539.85	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220427	3.8	3.8	3.8	3.8	0	3.8
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220427	233.65	234.9	222.05	222.1	70200	222.1	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220427	327.15	332	317.15	319	42339	319	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220427	22.15	22.85	21.15	21.95	7894	21.95	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220427	41.7	42.3	41.3	41.65	2136561	41.65	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220427	148.3	148.3	148.3	148.3	5858	148.3
JIYAECO.NSE	Jiya Eco	20220427	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220427	2601.9	2605.05	2551	2569.8	79387	2569.8	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220427	209.3	213.9	208.1	210.55	402697	210.55	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220427	435	438.95	431	436.75	81170	436.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220427	364	367.05	356.85	358.7	979329	358.7	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20220427	131	132.8	127.9	130.65	1504085	130.65	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220427	78.75	78.8	75.65	76.35	15009	76.35	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220427	84.9	85.65	82	82.85	65324	82.85	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220427	68.55	69.3	67.8	68.2	479383	68.2	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220427	1.8	1.8	1.8	1.8	0	1.8
JOCIL.NSE	Jocil Limited	20220427	219.5	222.35	216	220.4	24491	220.4	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220427	9.7	9.8	9.45	9.65	5519915	9.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220427	2.95	2.95	2.85	2.9	2604090	2.9	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220427	256.5	261.1	241.25	261.1	16596	261.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220427	7.6	7.65	7.35	7.45	29313527	7.45	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220427	189	193.4	183.45	187.85	686922	187.85	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220427	369.3	369.3	356.55	360.15	160462	360.15	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220427	345	353.7	336	342.3	1012524	342.3	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220427	4211.05	4217.35	4097.95	4117.35	489	4117.35	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20220427	33.95	34.7	33.5	33.85	1623956	33.85	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220427	713	734.2	711	720.6	3391522	720.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220427	81.55	85	79.8	82.7	170555	82.7	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220427	540.05	551.85	530	532.15	3370736	532.15	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220427	490	490	470.05	482.85	10455	482.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220427	495	498.6	489.55	494.6	349472	494.6	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220427	464	469.25	460	462	60747	462	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220427	468.8	468.8	445.81	448.72	74502	448.72	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220427	850	938	833.05	914.5	2995130	914.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220427	157	157.4	153.35	155.45	238243	155.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220427	20	20	19.15	19.4	31522	19.4	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220427	424.4	453.8	415.45	441.25	114887	441.25	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220427	1045.05	1055	1037.75	1042.65	100970	1042.65	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220427	262	262	252.85	256.6	24938	256.6	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220427	351.4	369.65	350.15	366.95	798272	366.95	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220427	194.95	197.4	187	194	1228	194	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220427	63	63.2	62.05	62.2	479314	62.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220427	86.9	93.4	83.15	91.75	923595	91.75	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220427	246.1	254.65	246.1	252.55	69684	252.55	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220427	26.45	28	26.2	27.7	111592	27.7	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220427	128.05	129.35	124.75	125.3	6799	125.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220427	128.35	128.6	126.55	127.6	5793	127.6	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220427	468.4	474	451	471.5	84823	471.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220427	175.1	190	175.1	178.4	9281	178.4	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20220427	35.5	38.4	34	38.4	122190	38.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220427	49.35	50.8	48.85	50.5	2580893	50.5	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220427	5.5	5.5	5.5	5.5	35989	5.5
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220427	10.75	11.45	10.6	10.65	24921	10.65	down	down	correct
KAYA.NSE	Kaya Limited	20220427	403.85	406.75	385.7	389.9	17284	389.9	down	down	correct
KCP.NSE	The KCP Limited	20220427	117.7	119.95	117.55	118.5	117794	118.5	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220427	32.7	32.7	31.25	31.55	821144	31.55	down	down	correct
KDDL.NSE	KDDL Limited	20220427	979.8	1003.2	967	989.05	6775	989.05	up	up	correct
KEC.NSE	KEC International Limited	20220427	384.95	400.4	384.5	396.5	349379	396.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220427	28.05	28.35	26.85	27.2	138304	27.2	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220427	20.2	20.2	19.2	19.45	2233	19.45	down	down	correct
KEI.NSE	KEI Industries Limited	20220427	1191.6	1229	1183.7	1194.85	107644	1194.85	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220427	91.5	91.5	87.2	88.1	470693	88.1	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220427	1939	1972.9	1906.5	1938.4	8759	1938.4	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220427	193.55	196.5	186.1	191.15	4719	191.15	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220427	60.6	61.85	59.95	60.85	587759	60.85	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220427	110	115.25	107.7	108.45	3815	108.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20220427	270.3	271.65	249.2	260.85	298653	260.85	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220427	127	133	127	127.45	915210	127.45	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220427	50.05	50.05	50.05	50.05	1165	50.05
KHANDSE.NSE	Khandwala Securities Limited	20220427	27.75	28.9	24.45	28.9	84546	28.9	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220427	1750.05	1779	1717.45	1738.65	709	1738.65	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220427	194.55	194.55	172.5	183.85	6624	183.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220427	1340	1362.5	1285.05	1295.7	374543	1295.7	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220427	1153.9	1153.9	1117.65	1144.45	3010	1144.45	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20220427	217	219.1	211.6	214.95	45677	214.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220427	510	511	501	509.3	105292	509.3	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220427	252.4	262	241	253.35	221423	253.35	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220427	329.65	331.8	323.1	328.55	15999	328.55	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220427	158	158.3	155.25	156.75	116017	156.75	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220427	1535.05	1590	1525.1	1536	1325	1536	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20220427	273	273.8	265.05	266.75	286281	266.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220427	213.05	217.5	213.05	216.05	41708	216.05	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220427	39.5	39.9	38	38.65	787914	38.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220427	271.5	281.9	269.55	279.85	287165	279.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220427	67.65	67.65	65.2	65.95	164747	65.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20220427	280.15	283.25	272.3	276.55	293927	276.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20220427	261.15	274.7	258	271.95	165129	271.95	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220427	1724	1752	1724	1741.5	2822592	1741.5	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220427	364.9	364.9	360.24	363.32	50917	363.32	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220427	180.5	180.89	179.5	180.41	19483	180.41	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220427	94.5	95.99	94.26	95.6	14088	95.6	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220427	273	273	267.07	270.26	13726	270.26	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220427	43.4	43.95	40.9	42	552446	42	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220427	110.4	112.2	105	106.1	325639	106.1	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220427	122	122	118	121.35	5680	121.35	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220427	558.95	558.95	521.55	532.6	43131	532.6	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220427	505.3	594	505.3	586.55	10369157	586.55	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220427	651.25	687	643.75	672.15	488616	672.15	up	up	correct
KRBL.NSE	KRBL Limited	20220427	256.8	256.8	248.1	250.1	547193	250.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220427	163	163	154	156.8	17943	156.8	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220427	5.75	5.75	5	5.15	149144	5.15	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220427	319.5	329.95	303.6	320.35	23981	320.35	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220427	626.45	649	626.45	638.05	258550	638.05	up	down	incorrect
KSB.NSE	KSB Limited	20220427	1348	1348	1313	1327.15	8342	1314.65	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20220427	575	585	547	559.75	127784	559.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220427	316	316.4	304	311.6	26311	311.6	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220427	62.7	62.9	62.1	62.4	660278	62.4	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220427	85.8	85.8	82.1	82.8	45712	82.8	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220427	88.35	90	87.3	88.9	17620466	88.9	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220427	7.2	7.2	6.8	6.85	10856	6.85	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220427	2718.3	2810	2695.5	2786.4	432987	2786.4	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220427	107	108	102.25	104.1	28373	104.1	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20220427	338.9	339.3	326.65	329.15	397577	329.15	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220427	59.5	61.35	58.15	58.85	428600	58.85	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220427	569.9	585	557.55	579.3	1861939	579.3	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220427	9572	9663.75	9504.95	9621.05	2714	9621.05	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220427	65.2	66.6	64.9	65.7	3825228	65.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220427	106.65	109.7	103.55	107.6	1140	107.6	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220427	620	655	620	650.75	287899	650.75	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220427	11.5	12	11.2	11.55	136100	11.55	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20220427	25.45	25.45	24.9	24.95	25610	24.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220427	169	170.8	165.25	167.4	485682	167.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220427	379.95	383.55	377	382.1	2265694	382.1	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220427	22.54	22.54	21.13	22.18	16002	22.18	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20220427	181.5	185.5	181	182.75	969	182.75	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220427	612.59	617.99	609.51	611.5	230	611.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220427	184.99	187.8	183.5	184	772	184	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220427	307	312	301	306.4	25916	306.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220427	332	339.35	328.4	337	26458	337	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220427	3462.5	3545	3434.2	3511.1	62148	3511.1	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220427	1002	1002	999.99	999.99	1778764	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220427	999.99	1000.01	999.99	999.99	74503	999.99
LODHA.NSE	Macrotech Developers Limited	20220427	1045	1045	991.3	1012.75	376475	1012.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220427	92	94.45	91	91.65	139146	91.65	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220427	56.8	58	56.2	57.05	3620	57.05	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220427	158.9	159.65	155	155.7	30029	155.7	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220427	7.8	8.15	7.6	7.7	39863	7.7	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220427	15.6	16.65	15.15	15.15	10731481	15.15	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20220427	1675	1691.6	1666.7	1677.05	1346726	1677.05	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220427	4779.6	4855	4713.1	4816.95	564255	4816.95	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220427	4008	4070	3958	4024.9	189391	4024.9	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220427	981.95	981.95	967.65	974.95	2449	974.95	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220427	177	182	174.95	179.55	70173	179.55	up	up	correct
LUPIN.NSE	Lupin Limited	20220427	755.9	756.5	740.5	742.6	559308	742.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220427	2358	2358	2297	2327.55	26447	2327.55	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20220427	417	419.7	412.85	414.65	545519	414.65	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220427	173.15	183.9	173.05	178.4	82383	178.4	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220427	6.3	6.7	6.05	6.3	32193	6.3
M&M.NSE	Mahindra & Mahindra Limited	20220427	930	940.7	922.95	926.85	3154605	926.85	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220427	180.6	186.4	179	185.5	5935767	185.5	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220427	135.9	137.75	131.4	134.05	37059	134.05	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220427	245	245	236.05	238.9	8252	238.9	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220427	58.9	59.8	57.5	58.7	32558	58.7	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220427	6.55	6.75	6.5	6.6	47116	6.6	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220427	55.45	58.8	53.75	57.85	1782750	57.85	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220427	400	409.05	385.1	394	91513	394	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220427	14.45	14.45	13.85	13.85	126879	13.85	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220427	18.05	18.15	17.75	17.8	1854417	17.8	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220427	99.9	99.9	94.4	95.4	6149	95.4	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220427	83.3	84.1	80.65	82.1	18043	82.1	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220427	110.1	112.7	105.3	108.45	143225	108.45	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220427	113	123.65	111	114.95	2221309	114.95	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220427	226	229.95	216.25	225.05	2728010	225.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220427	370.15	375.8	364	369.85	117045	369.85	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220427	475.6	547	475.55	517.15	2529935	517.15	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220427	3946.6	3955.95	3881.85	3946.1	9786	3946.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220427	584.5	587.4	580.3	582.35	75651	582.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220427	1285	1324.95	1285	1308.4	67973	1308.4	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220427	34.55	35.5	34.55	35.05	21367	35.05	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220427	179.48	179.48	175.5	176.43	5199	176.43	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220427	24	24.9	23.9	24.05	45795	24.05	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220427	25.7	25.75	24.75	24.95	68588	24.95	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220427	83	86.9	80.1	85.95	226214	85.95	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220427	46.1	55.3	45.5	54.6	2328699	54.6	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220427	129.5	132.55	125.7	128.3	1606198	128.3	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220427	116.5	117.3	114.55	116.15	3878686	116.15	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220427	121.95	122	119	119.65	24119	119.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220427	116	116.95	111.65	113	1268331	113	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220427	385	398	372.25	374.75	140727	374.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220427	99.75	99.75	96.45	97.3	175384	95.3	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220427	102.55	104.3	102	103.15	290249	103.15	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220427	16.75	16.85	16.75	16.85	59513	16.85	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220427	102.05	102.05	97.55	99.9	17343	99.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220427	140.95	154.4	140.05	146.25	117030	146.25	up	up	correct
MARICO.NSE	Marico Limited	20220427	529	535.55	523.25	529.9	1901393	529.9	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220427	32.3	32.3	29	30.85	320398	30.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220427	55	55.25	54	54.5	570538	54.5	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20220427	7851	7865	7720	7788.4	570519	7788.4	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20220427	639	647.4	621.8	641.4	67962	641.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220427	39.15	39.15	35.45	37.75	902	37.75	down	down	correct
MASTEK.NSE	Mastek Limited	20220427	2840	2875	2770.7	2785.1	54108	2785.1	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20220427	743.5	756.05	722.35	732.4	17305	732.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220427	163.2	164.9	151.5	154.15	327143	154.15	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220427	408	418.95	405	411	927138	411	up	up	correct
MAXIND.NSE	Max India Limited	20220427	76.9	77.7	76.5	77.25	35945	77.25	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220427	106.4	111	105.75	110.1	149451	110.1	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220427	380	381	375.55	377.2	34804	377.2	down	down	correct
MAZDA.NSE	Mazda Limited	20220427	534.95	535.25	508	517.4	1585	517.4	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220427	314.7	316	306.6	309.9	452976	309.9	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220427	437.9	437.9	421.9	432.35	10920	432.35	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20220427	6.55	6.55	6.4	6.4	106155	6.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220427	24.7	25.25	23.5	23.8	254309	23.8	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220427	80	80	80	80	0	80
MCDOWELL.NSE	N	20220427	867.8	874.55	855.3	865.25	878716	865.25	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20220427	31.4	31.4	30.55	30.75	15487	30.75	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220427	24.8	25.2	24.5	24.8	268905	24.8
MCX.NSE	Multi Commodity Exchange of India Limited	20220427	1360	1365	1341	1349.9	95207	1349.9	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220427	48.65	48.65	46.55	46.95	197311	46.95	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220427	3.85	3.85	3.8	3.8	2106	3.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20220427	85.5	93.25	85.5	87.45	210231	87.45	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220427	26.75	26.75	24.75	26.75	2135552	26.75
MERCATOR.NSE	Mercator Limited	20220427	1.8	1.85	1.8	1.8	1523325	1.8
METALFORGE.NSE	Metalyst Forgings Limited	20220427	5.7	5.85	5.6	5.7	8572	5.7
METROPOLIS.NSE	Metropolis Healthcare Limited	20220427	2356	2408	2356	2380.3	167063	2380.3	up	down	incorrect
MFL.NSE	Meghmani Finechem Limited	20220427	1379	1404.9	1294.85	1364.9	715048	1364.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220427	741	759.9	740.9	749.25	483162	749.25	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220427	223.05	223.05	205.5	210.35	102375	210.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220427	817.3	847.2	814.9	834.8	1588067	834.8	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220427	250.75	250.75	238.1	239.5	528715	239.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220427	206.8	206.8	199	199.95	526895	199.95	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220427	256	260.45	249.1	253.35	1122532	253.35	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20220427	920	928.7	892.25	900.75	170020	900.75	down	down	correct
MINDSPACE.NSE	RR	20220427	351.8	351.8	348.03	349.8	87069	349.8	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20220427	165	168	152.15	157.8	109416	157.8	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220427	3660	3660	3525.85	3538.35	1152323	3538.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220427	19.75	19.75	18.9	19.05	379311	19.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220427	222	231.8	221.25	227.65	1257238	227.65	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220427	13.55	14.1	12.55	13.15	54174	13.15	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20220427	826.3	845.65	816.55	839.45	23969	839.45	up	up	correct
MMP.NSE	MMP Industries Limited	20220427	193.1	207	191.1	202.15	55509	202.15	up	down	incorrect
MMTC.NSE	MMTC Limited	20220427	47.65	48	46	46.3	2674201	46.3	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220427	68.65	68.65	66	67.95	1314	67.95	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220427	70.8	72	69.6	70.95	30650	70.95	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20220427	25	26.55	24.1	24.75	233310	24.75	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220427	6.75	6.75	6.75	6.75	0	6.75
MOIL.NSE	MOIL Limited	20220427	178.9	179.5	174.8	176.1	183716	176.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220427	22	22.9	21.1	22.65	930981	22.65	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220427	122	129.7	119.6	128.45	2537282	128.45	up	up	correct
MOLDTECH.NSE	Mold	20220427	117.7	121.5	109	111	1506944	111	down	up	incorrect
MOLDTKPAC.NSE	Mold	20220427	804	834	788.15	803.95	93195	797.95	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220427	108.2	108.87	103.86	105.62	989577	105.62	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220427	562.25	578.95	557	570.4	28462	570.4	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220427	26.85	27.6	25.15	25.4	26526	25.4	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220427	52.65	53.6	51	52.8	4137713	52.8	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220427	138.45	139.6	131.9	135.85	18667589	135.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220427	922	923	899.45	906.95	191235	906.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220427	34.7	34.9	30.2	31.5	65792	31.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220427	2739.2	2822.1	2698.05	2797.7	463052	2797.7	up	up	correct
MPSLTD.NSE	MPS Limited	20220427	575.85	578.5	565.45	569.95	15709	569.95	down	down	correct
MRF.NSE	MRF Limited	20220427	70315	72599.9	70200	72218.95	14670	72218.95	up	up	correct
MRO.NSE	TEK	20220427	67.25	71.9	67.25	70	30116	70	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220427	64.3	67.3	61.75	65.2	11972731	65.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20220427	13.75	13.8	12.9	13.25	1606050	13.25	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220427	355	356.25	345.35	346.9	407673	346.9	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220427	1708	1729.75	1680	1692.1	71171	1692.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220427	8.7	9	8.5	8.8	62196	8.8	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220427	24.25	24.85	24.1	24.4	867486	24.4	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20220427	29.3	29.3	29.3	29.3	0	29.3
MUKANDLTD.NSE	Mukand Limited	20220427	134.5	136.35	132.05	133.65	59903	133.65	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220427	53	55.85	52.7	53.55	9950	53.55	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220427	47	48.45	46.5	47.25	79106	47.25	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220427	108.15	109	106.5	107.9	18647	107.9	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220427	28.05	28.05	27	27.2	41035	27.2	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220427	280	280.85	274.45	275.9	9002	275.9	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220427	1286	1301.9	1247	1252.3	958269	1252.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220427	91.85	92.25	89	90.75	114572	90.75	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220427	14.95	15.6	14.95	14.95	6207988	14.95
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220427	13.35	13.95	13.3	13.95	5926	13.95	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220427	74.35	75	66.1	67.25	189904	67.25	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220427	604.7	604.7	576	582.85	43752	582.85	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220427	212.7	216.85	203.6	210.2	139361	210.2	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220427	517	550	501.45	531.95	29916	531.95	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220427	520.1	550	505.1	542.35	46731	542.35	up	up	correct
NAM.NSE	INDIA	20220427	328	328.35	312.95	320.6	1547453	320.6	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220427	776.1	793	776.1	785.35	75078	785.35	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220427	234	243.4	230.7	238.3	35034	238.3	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220427	108.4	110.3	106.15	108.45	18633625	108.45	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220427	4	4	4	4	0	4
NAUKRI.NSE	Info Edge (India) Limited	20220427	4500	4555	4464	4480.4	244291	4480.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220427	4095.2	4109.2	3930.05	3951.75	140331	3951.75	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220427	66.5	71.8	62.6	71.05	13738008	71.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220427	102	104.5	101.05	103.25	197371	103.25	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220427	1550	1619	1531	1574.3	104208	1574.3	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20220427	38.35	38.9	38.05	38.3	2269200	38.3	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220427	2206	2206	2150	2158.25	27	2158.25	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220427	153.45	168.95	153.45	164.75	3087402	164.75	up	up	correct
NCC.NSE	NCC Limited	20220427	68	69.9	67.35	69.25	3248759	69.25	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220427	190.15	191.9	185.95	191.35	96938	191.35	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220427	1478.75	1516	1412.25	1424.65	267	1424.65	down	down	correct
NDL.NSE	Nandan Denim Limited	20220427	54.75	56.35	54.65	56.35	626855	56.35	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20220427	372.85	378.4	360.65	363.8	23539	363.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220427	206.5	208.8	197.5	200.9	82505	200.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220427	34	34	33.05	33.1	154737	33.1	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220427	29.7	30.05	28.7	29.1	332681	29.1	down	down	correct
NELCAST.NSE	Nelcast Limited	20220427	69.75	71.35	69	69.45	65507	69.45	down	up	incorrect
NELCO.NSE	Nelco Limited	20220427	697	701	679	685.2	39424	685.2	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220427	1565.95	1574	1540	1566.95	11130	1566.95	up	up	correct
NESCO.NSE	Nesco Limited	20220427	582.6	586.2	572.1	577.75	21395	577.75	down	down	correct
NETF.NSE	Tata Mutual Fund	20220427	182.6	182.6	175.1	177.05	889	177.05	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220427	75.61	76.8	75.61	76.54	3818	76.54	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220427	45.95	45.95	44.4	44.57	2753	44.57	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20220427	22.3	22.34	22.15	22.31	23477	22.31	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20220427	178.5	180.95	178.5	180.03	710	180.03	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20220427	94.51	96.94	94.51	96.73	1953	96.73	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220427	113.9	117.5	111.15	113.7	18664403	113.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220427	1334.75	1338.5	1311.85	1324.75	15327	1324.75	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220427	483.85	483.85	470	476.25	55766	476.25	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220427	6.65	6.65	6.35	6.35	6947	6.35	down	down	correct
NFL.NSE	National Fertilizers Limited	20220427	59	61.4	58.5	60.85	4381695	60.85	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220427	211.5	214.75	190.65	195.35	8053	195.35	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220427	707.95	716.5	700.1	710.05	398093	710.05	up	up	correct
NHPC.NSE	NHPC Limited	20220427	33.6	34.3	32.7	32.9	12690861	32.9	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220427	113.6	114	112	113.45	208963	113.45	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20220427	23.3	23.9	22.75	23.1	36203	23.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220427	200	200	183.61	184.78	2079309	184.78	down	down	correct
NIITLTD.NSE	NIIT Limited	20220427	573	594	561	564.5	479193	564.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220427	6.9	7.2	6.75	6.8	276841	6.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220427	3.9	3.95	3.55	3.7	439467	3.7	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220427	2049	2049	1990	2020.25	6340	2020.25	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220427	438.1	438.1	417.05	423.1	5006	423.1	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220427	37.45	38.45	37.05	38.2	156018	38.2	up	up	correct
NITCO.NSE	NITCO Limited	20220427	26.05	26.4	25.4	26	24495	26	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220427	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220427	240	241.5	237.05	238.9	96813	238.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220427	89.6	89.6	85.2	86.8	11957	86.8	down	down	correct
NKIND.NSE	N.K Industries Limited	20220427	43	43.4	38	38.65	26668	38.65	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220427	85	86.95	82.8	84.3	23262471	84.3	down	down	correct
NMDC.NSE	NMDC Limited	20220427	160	163.15	158.5	160.05	6493312	160.05	up	up	correct
NOCIL.NSE	NOCIL Limited	20220427	233.95	234	226.55	231.7	688292	231.7	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220427	7.9	8	7.6	7.95	173428	7.95	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220427	7.85	7.85	7.85	7.85	3299	7.85
NOVARTIND.NSE	Novartis India Limited	20220427	636	639.25	620	628.05	10429	628.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220427	182	188.32	182	185.8	106	185.8	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220427	275.3	279.6	266.05	270.9	23414	270.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220427	122	123.3	120.3	121.65	76395	121.65	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20220427	1940	1940	1850	1856.1	1021	1856.1	down	down	correct
NTL.NSE	Neueon Towers Limited	20220427	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220427	156.8	159.6	155.2	155.65	17873048	155.65	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220427	432.45	434.95	425.5	427.35	18826	427.35	down	down	correct
NURECA.NSE	Nureca Limited	20220427	1340	1342.35	1279.95	1299.55	19265	1299.55	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220427	358.6	359.95	353.05	357.25	60347	357.25	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220427	387	392.95	383	386.75	3830	386.75	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20220427	676	687.55	667	679.3	12515	679.3	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220427	940	976.65	937.1	970	725322	970	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220427	930	939.8	901.8	907.55	7804	907.55	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220427	3538.2	3560	3490.05	3504	72240	3504	down	down	correct
OIL.NSE	Oil India Limited	20220427	236	240	230.1	231	1447535	231	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220427	9.05	9.2	8.65	9.05	29642	9.05
OLECTRA.NSE	Olectra Greentech Limited	20220427	682	687	660.55	660.55	382838	660.55	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220427	59.55	61	57.8	60.15	68994	60.15	up	up	correct
OMAXE.NSE	Omaxe Limited	20220427	93.3	109.4	93.3	103.4	5267392	103.4	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20220427	43.9	43.9	41.7	41.95	84599	41.95	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220427	31.8	32.25	30.6	31.45	28877	31.45	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220427	12.7	12.7	11.85	12.35	21193	12.35	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220427	12.6	13	12.1	12.55	281059	12.55	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220427	167.95	168.9	163.35	164.85	13981957	164.85	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220427	182	184.5	172.05	175.5	3736274	175.5	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220427	364	364	347.5	358.25	11279	358.25	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220427	404	404	382.15	389.55	235702	389.55	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220427	2.1	2.1	2.1	2.1	0	2.1
ORBTEXP.NSE	Orbit Exports Limited	20220427	125.9	130.45	125.15	125.95	32910	125.95	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220427	372	375.65	364.5	365.35	7060	365.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220427	34.2	34.4	31.85	33.35	89574	33.35	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20220427	31.9	32.45	31.1	31.8	154450	31.8	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220427	13.55	13.6	12.95	13.15	80067	13.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220427	507.9	518.75	495.5	501.25	11735	501.25	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20220427	147.9	148	145.1	146.2	172968	146.2	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220427	329	332.95	324.45	329.85	53790	329.85	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220427	64.8	67.5	64.5	65.75	603239	65.75	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220427	70.7	72.8	68.75	70.45	10134	70.45	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220427	33.25	33.45	32.7	33.1	745235	33.1	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220427	3583.9	3674.8	3529.25	3545.7	43075	3545.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220427	1.1	1.1	1.1	1.1	0	1.1
ORTINLAB.NSE	Ortin Laboratories Limited	20220427	27.3	28.35	27.1	27.35	22116	27.35	up	up	correct
OSIAHYPER.NSE	SM	20220427	344	344.5	344	344.5	800	344.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220427	32.75	34.5	32	32.65	195131	32.65	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220427	46211	46557.9	45648.7	45781.75	14943	45781.75	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220427	745.45	745.45	712.8	716.75	13304	716.75	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220427	112	119.9	112	115	1489	115	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220427	183.7	183.7	171.2	180.25	6672	180.25	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220427	166.8	166.8	161.7	162.7	43467	162.7	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220427	91.25	91.25	87.15	91.25	89949	91.25
PANAMAPET.NSE	Panama Petrochem Limited	20220427	320	328.9	314.1	323.55	139502	323.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220427	168.3	168.3	159.5	162.85	4220	162.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220427	12.8	13	12.35	12.7	195709	12.7	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220427	104.9	104.9	102.25	102.95	287766	102.95	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220427	16.6	18.25	16.55	17.95	440975	17.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220427	26.25	26.95	25.7	26.05	705556	26.05	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220427	16	16	15.4	15.6	40320	15.6	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220427	23.35	24.2	23.3	23.45	940882	23.45	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220427	41.45	41.45	39.7	40.45	198007	40.45	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220427	3.7	3.7	3.7	3.7	0	3.7
PEARLPOLY.NSE	Pearl Polymers Limited	20220427	31.2	32.7	30.3	31.55	489804	31.55	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20220427	2180	2202.7	2150.05	2160.75	346143	2160.75	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220427	40	43	39.3	42.05	2045095	42.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220427	13.65	13.8	13.35	13.5	62959	13.5	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20220427	4010.35	4125.2	3897.55	4076.95	205919	4076.95	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220427	202	206.8	201.1	205.55	3146144	205.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220427	117.75	119.35	117.75	118.7	8885459	118.7	up	up	correct
PFIZER.NSE	Pfizer Limited	20220427	4284.4	4284.4	4160.05	4230.15	82327	4230.15	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220427	78	80.55	78	79.6	14499	79.6	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20220427	17.65	17.75	17.3	17.4	543519	17.4	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220427	760.55	828	751	818.75	82016	818.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220427	13899.95	14200	13801.85	13903.2	14689	13903.2	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220427	4405.65	4486.95	4326.95	4457.8	16133	4457.8	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220427	452	454.95	446.15	453.1	8595	453.1	up	up	correct
PGINVIT.NSE	IV	20220427	141.28	141.28	138.5	138.72	701503	138.72	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220427	1044.45	1090	1030.55	1051.55	319385	1051.55	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220427	2433	2433	2391.55	2411.3	224368	2411.3	down	down	correct
PIIND.NSE	PI Industries Limited	20220427	2870	2870	2825	2845.6	92996	2845.6	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220427	1795.7	1820	1788.5	1795.3	2114	1795.3	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220427	9.25	9.5	9.2	9.25	264205	9.25
PIONDIST.NSE	Pioneer Distilleries Limited	20220427	176	176.5	170.05	171.4	1582	171.4	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220427	54.9	56.8	53.8	55.65	60819	55.65	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20220427	310	314	301.15	303.5	118970	303.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220427	276.6	304.5	276.6	303.3	894	303.3	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220427	225	229.1	220	224.1	37007	224.1	down	down	correct
PNB.NSE	Punjab National Bank	20220427	35.25	35.6	35.05	35.4	23588728	35.4	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220427	63.05	63.25	62.55	62.85	139118	62.85	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20220427	392.6	394.9	382.75	388.25	132902	388.25	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220427	52.5	52.5	50.2	50.6	45263	50.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220427	258.95	260	253.25	255.95	130068	255.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220427	231.35	247.95	228.05	245.9	7929	245.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220427	312.65	313.9	300	303.45	7162	303.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20220427	675.45	679.45	655.85	671	36980	671	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220427	2524	2542.4	2450	2505.25	311061	2505.25	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220427	912	917	898	900.85	14131	900.85	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20220427	2765.05	2799	2718.2	2758.05	247032	2758.05	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220427	282.85	282.85	267.1	271.6	48422	271.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220427	323.1	325.9	317.45	322.3	3135879	322.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220427	231.35	232.85	227.45	229.3	9510157	229.3	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220427	3135	3308	3120.05	3169.05	104609	3169.05	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220427	933.55	948	923.95	929.25	60632	929.25	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220427	213	215.95	208.05	213.85	14030	213.85	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220427	194.8	202.8	190	198.85	1536389	198.85	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220427	19.4	19.4	18.65	18.75	41522	18.75	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220427	410.5	429.9	404.65	420.4	1316742	420.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220427	77.2	78.35	75.6	76.45	1595065	76.45	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220427	5.3	5.45	5.05	5.1	1311538	5.1	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220427	46.8	46.85	44.5	45.15	73468	45.15	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220427	131.9	133.75	128.1	130.5	160214	130.5	down	up	incorrect
PRECOT.NSE	Precot Limited	20220427	306.6	324.4	297.7	316.4	22516	316.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220427	84.1	84.95	82.3	83.45	45278	83.45	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220427	399.65	407.5	385	397.9	10569	397.9	down	up	incorrect
PREMIER.NSE	Premier Limited	20220427	4.4	4.8	4.05	4.8	130237	4.8	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220427	110.7	114.5	108	112.15	42385	112.15	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20220427	42.3	43.35	41.5	42.5	26885	42.5	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220427	475.3	481.75	473.55	477.6	218234	477.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220427	140.9	140.9	137.3	138.55	357854	138.55	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20220427	111	117.7	110.1	114.75	32976	114.75	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220427	666	667.9	651.7	657.15	117016	657.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220427	15.85	16.3	15.8	16	78786	16	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220427	1957.25	1980	1919.45	1948.55	7510	1948.55	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220427	26.25	27.75	26.05	27.2	168950	27.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220427	114	115.5	113.6	114.4	90472	114.4	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220427	16	16.2	16	16.05	127447	16.05	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20220427	551.8	555.4	540.1	547.35	68730	547.35	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220427	30.58	30.58	30.01	30.45	1440135	30.45	down	down	correct
PTC.NSE	PTC India Limited	20220427	95.1	97.15	92.5	94.45	801657	94.45	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220427	33.3	35.7	33.3	34.85	476566	34.85	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220427	1423.9	1425	1385	1392.6	11029	1392.6	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220427	2.7	2.7	2.6	2.6	137533	2.6	down	down	correct
PURVA.NSE	Puravankara Limited	20220427	104.65	108.3	102.65	106.85	160000	106.85	up	up	correct
PVR.NSE	PVR Limited	20220427	1733.1	1798	1733.1	1787.6	785774	1787.6	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220427	44.39	44.69	44.13	44.25	6149	44.25	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220427	1740.18	1858	1740.18	1784	54	1784	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20220427	684	721	678.65	698	379885	698	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220427	192	192	187	188.9	38214	188.9	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220427	1.9	1.9	1.9	1.9	0	1.9
RADAAN.NSE	Radaan Mediaworks India Limited	20220427	1.35	1.4	1.35	1.4	3737	1.4	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20220427	866.95	906.45	856.45	895.55	269311	895.55	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20220427	25.7	25.8	25.5	25.55	98383	25.55	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20220427	111.15	112.85	109.6	110.1	843254	110.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20220427	168	170.95	165.65	169.1	1493977	169.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220427	628.9	632.65	616	618.4	109355	618.4	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220427	374.5	376.3	373.15	376.1	40769	376.1	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220427	729.25	729.25	661	727.1	189825	727.1	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220427	43.4	44.95	40.25	41.6	158891	41.6	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20220427	43	43.55	41.5	42.9	13030	42.9	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220427	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220427	241.5	242.05	238.35	241.45	392906	241.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220427	19.5	19.7	19	19.2	107237	19.2	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220427	400	402.8	390	395.5	94773	395.5	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220427	788.8	789.15	763.05	779.35	604547	779.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220427	230.35	230.35	222.05	227.15	40890	227.15	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20220427	325	325.95	317.6	321.65	29899	321.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220427	208.9	217.7	204	210.25	314235	210.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220427	40.35	40.5	38.5	39.2	1661838	39.2	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220427	257.4	263.75	256	262.05	2754	262.05	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220427	633.05	639.5	628	634.15	8529	634.15	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220427	2301	2364.55	2301	2338.75	11281	2338.75	up	up	correct
RAYMOND.NSE	Raymond Limited	20220427	881	894.8	858	863.4	487559	863.4	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20220427	652.75	660	636.45	647.2	25757	647.2	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20220427	122.65	124	120.4	121.75	11149978	121.75	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220427	100.45	104.7	98.6	102.1	13651804	102.1	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220427	2.8	2.85	2.75	2.8	6490985	2.8
RECLTD.NSE	REC Limited	20220427	127.95	128.2	126.6	127.05	1857284	127.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220427	157.5	158.55	153.35	154.35	3545321	154.35	down	down	correct
REFEX.NSE	Refex Industries Limited	20220427	125	126.95	123.1	124.3	34879	124.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220427	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220427	1090	1093.95	1073	1078.05	76987	1078.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220427	17.1	17.5	16.5	16.7	1748746	16.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220427	2755.85	2828	2755.05	2778.35	8924920	2778.35	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220427	129	134.8	125.75	132.55	1039393	132.55	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20220427	120	124.7	118.5	123	2640030	123	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220427	212.9	216.1	210.05	210.55	2058	210.55	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20220427	59.6	60.5	56.3	56.9	28525424	56.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220427	192.95	192.95	185.55	186.6	126607	186.6	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220427	206.95	212	206	207.55	13197	207.55	up	up	correct
REPRO.NSE	Repro India Limited	20220427	430	431.2	405.8	417.1	8817	417.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220427	163.1	170	161.6	164	230585	164	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220427	687.3	687.3	641.85	658.2	2044	658.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20220427	731.55	738.4	721	722.15	31640	722.15	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220427	4.1	4.1	3.75	3.95	1016058	3.95	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220427	619.45	629.95	607.5	617.65	125237	617.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220427	38.95	40	38.2	38.95	550349	38.95
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220427	938	1131.65	930	1131.65	8346971	1131.65	up	up	correct
RITES.NSE	RITES Limited	20220427	269	273	267.95	271.85	103176	271.85	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220427	11.85	12.45	11.6	12	28396	12	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220427	51.95	51.95	48.25	49.8	24819	49.8	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220427	190.5	194.35	186	190.15	443031	190.15	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220427	2.45	2.5	2.35	2.4	18989	2.4	down	down	correct
RML.NSE	Rane (Madras) Limited	20220427	363	363	355	358.2	8419	358.2	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220427	3.4	3.6	3.3	3.45	1257848	3.45	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20220427	28.55	28.55	28.55	28.55	0	28.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20220427	138.9	138.9	133.9	136.7	60561	136.7	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220427	1245	1260	1232.05	1247.35	11955	1247.35	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20220427	2.2	2.2	2.05	2.15	669460	2.15	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20220427	5.85	6.05	5.85	6.05	782488	6.05	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220427	83.5	91.2	83	91.2	399704	91.2	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220427	945.05	949.5	932	938	28658	938	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220427	211	223.3	208.05	214.85	235022	214.85	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220427	1590	1599.85	1540.5	1584.2	590965	1584.2	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220427	585.15	595.75	574.25	584.65	15800	584.65	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20220427	14.5	14.75	14.15	14.4	16417709	14.4	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220427	47	48	45.4	45.65	84903	45.65	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220427	603.4	603.4	584.6	595.35	18964	595.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220427	33.85	36.45	32.9	34.55	75700	34.55	up	up	correct
RSWM.NSE	RSWM Limited	20220427	500	501	488.05	492	62381	492	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220427	243	254.05	243	250.65	40819	250.65	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220427	44.1	44.2	42.8	43.05	729996	43.05	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220427	5.45	5.55	5.3	5.35	11308651	5.35	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220427	422	422.05	405.1	411.25	42904	411.25	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220427	1040.1	1138.5	1040	1103.45	14471046	1103.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220427	11.05	11.05	10.6	11.05	335368	11.05
RUCHIRA.NSE	Ruchira Papers Limited	20220427	120	120.75	116.2	117.55	87561	117.55	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220427	491.2	496.55	480.3	484.1	327710	484.1	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220427	26.4	26.4	24.85	25.15	15187	25.15	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220427	34.5	34.75	33.8	34.1	3408714	34.1	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220427	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220427	7	7	7	7	8418	7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220427	1.9	1.9	1.9	1.9	0	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20220427	36	37.6	34.5	35.1	1292921	35.1	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220427	11.35	12.2	11.35	11.8	202898	11.8	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220427	948.5	957.55	932.05	950	3795	950	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220427	34.3	35.85	34.3	35.25	43243	35.25	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220427	237.5	244.25	235.65	240.15	28850	240.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220427	97.4	97.85	95.5	97.2	29642139	97.2	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20220427	144	144	137.2	138.3	30630	138.3	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220427	19.8	19.8	18.65	18.85	345681	18.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220427	853	858.75	823	838.2	10620	838.2	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220427	17.15	17.15	16	16.6	573630	16.6	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220427	271.95	287.8	266.05	278.85	149162	278.85	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220427	277.15	287.6	270.6	275.8	7427	275.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220427	10.85	10.85	10.35	10.4	241642	10.4	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220427	211	212.5	206.9	210.5	42977	210.5	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20220427	4.45	4.45	4.2	4.3	117752	4.3	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220427	12.7	13	12.45	12.5	20765	12.5	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20220427	791.2	797.75	770.1	787.7	1151	787.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220427	264	264	245.75	253.65	45284	253.65	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20220427	379.7	382.8	366	374.3	159246	374.3	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220427	47.2	47.35	45.8	46.65	540557	46.65	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220427	192	194	185.5	188.35	44444	188.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220427	24	26	23.6	24.1	88280	24.1	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220427	7000	7039	6955	6979.25	9473	6979.25	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220427	1.1	1.1	1.05	1.05	2003241	1.05	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220427	1225	1236.3	1181	1203.6	132095	1203.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220427	451.7	457	441.2	450.8	94913	450.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220427	60.95	61.35	59.1	60.05	166221	60.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220427	830	859	812	833.85	48285	833.85	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220427	418.9	418.9	390	394.05	26909	394.05	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220427	3.05	3.05	3.05	3.05	0	3.05
SATIA.NSE	Satia Industries Limited	20220427	133	139.8	126.65	131.95	293696	131.95	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220427	121.9	121.9	116.65	120.15	185403	120.15	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220427	529.5	532	507.15	517.55	130004	517.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220427	812.2	831.5	809.55	827.05	2236402	827.05	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220427	146.1	149.99	146.1	148.47	2267	148.47	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220427	1093	1098.9	1061.2	1074.2	1202603	1074.2	down	down	correct
SBIN.NSE	State Bank of India	20220427	500	502.8	491.85	497.25	12367342	497.25	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20220427	9.05	9.15	8.75	9.1	62643	9.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220427	2148	2277.95	2072.25	2234.9	626225	2234.9	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220427	113.1	116.8	110.6	114.9	53868	114.9	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220427	145.1	145.45	137.55	141.1	2115907	141.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220427	132	138.6	130.35	135	4022552	135	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220427	67.7	67.7	64.8	67.45	246470	67.45	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20220427	1129.25	1153.95	1102.6	1112.65	26622	1112.65	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220427	90.9	90.9	83.7	86.1	52200	86.1	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220427	207.55	210.65	207.55	208.7	68129	208.7	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220427	24.05	25.9	24.05	24.4	49286	24.4	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20220427	135	138.45	134	134.3	632685	134.3	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220427	91.85	91.85	82.8	85.2	123443	85.2	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220427	208.9	213	205.1	207.25	78556	207.25	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220427	16.2	16.45	16	16.3	65292	16.3	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220427	201.25	201.5	200.3	200.3	53	200.3	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220427	48.99	48.99	45.52	45.81	607352	45.81	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20220427	175.9	175.9	173.93	174.74	222716	174.74	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220427	363.3	363.3	357.1	360.51	89091	360.51	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220427	448.2	449.98	442	444.26	26079	444.26	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220427	3.15	3.15	3.1	3.15	79684	3.15
SEYAIND.NSE	Seya Industries Limited	20220427	38.1	38.1	36.2	37.25	32993	37.25	down	down	correct
SFL.NSE	Sheela Foam Limited	20220427	3585.05	3604.25	3510.15	3545.85	8159	3545.85	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220427	197.45	198	191	193.2	7881	193.2	down	down	correct
SGL.NSE	STL Global Limited	20220427	26.65	27.2	26.45	26.45	13880	26.45	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20220427	97.2	101.4	94.05	94.2	51403	94.2	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220427	551	557.95	538.55	544.8	79067	544.8	down	down	correct
SHALBY.NSE	Shalby Limited	20220427	129.6	132.5	128.35	129.15	72847	129.15	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220427	146.7	148.35	142.9	143.65	103956	143.65	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220427	765	783.8	745.3	774.5	101056	774.5	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220427	25.3	25.3	23.25	24.8	19502	24.8	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220427	191.9	212.4	188.65	203.85	795713	203.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220427	678	701.65	648	658.9	174030	658.9	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220427	778.95	800	773	784.45	17283	784.45	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20220427	1450	1450	1430	1445.8	20562	1445.8	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220427	420.99	420.99	413.4	416.22	920	416.22	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220427	142	148	133.55	135.6	90225	135.6	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220427	356	356	339.8	346.65	81739	346.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220427	466	474.25	461.8	470.7	80695	470.7	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220427	31.8	35	31.8	34.85	490779	34.85	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220427	119	119	113.05	115.3	13623	115.3	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220427	222.05	225.95	217.05	219.2	9597	219.2	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220427	159	159.35	156	157.25	116709	157.25	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220427	485.3	502.7	479.55	498.25	161591	498.25	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220427	49.75	50.15	49	49.25	877	49.25	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220427	74	74.85	70.55	72.35	891685	72.35	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220427	26011	26080	25441.95	25574.8	26064	25574.8	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220427	276	287.8	274	281.3	89761	281.3	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220427	17.8	18.05	17.25	17.25	233836	17.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220427	2.55	2.6	2.5	2.55	1440535	2.55
SHREYANIND.NSE	Shreyans Industries Limited	20220427	134.55	137.1	131.2	135.75	15790	135.75	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220427	403.8	403.8	382.2	392.85	148248	392.85	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220427	710	717.95	692	692.25	151	692.25	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220427	1646.1	1679.95	1634	1644.1	22418	1644.1	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20220427	9.2	9.2	8.75	8.9	499480	8.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220427	28	28	27	27	785346	27	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220427	334.5	337.5	333	334.9	167710	334.9	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220427	14.95	14.95	14.95	14.95	700	14.95
SICAL.NSE	Sical Logistics Limited	20220427	12.85	12.9	12.5	12.8	105340	12.8	down	down	correct
SIEMENS.NSE	Siemens Limited	20220427	2240	2277	2224.45	2260.6	173768	2260.6	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220427	46	46.7	44.55	44.8	23076	44.8	down	down	correct
SIL.NSE	Standard Industries Limited	20220427	16.05	16.05	15.55	15.65	23797	15.65	down	down	correct
SILGO.NSE	Silgo Retail Limited	20220427	29.35	30.65	29.35	29.55	13981	29.55	up	up	correct
SILINV.NSE	SIL Investments Limited	20220427	380	443.6	363.95	376.55	5084	376.55	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220427	22.7	22.95	19.15	22.25	19386	22.25	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220427	39.5	39.5	35.8	39.5	1948617	39.5
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220427	99.9	99.9	95.95	95.95	62757	95.95	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220427	91	91.65	90.05	90.65	4094	90.65	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20220427	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220427	539.95	539.95	521	524.4	16796	524.4	down	down	correct
SIS.NSE	SIS Limited	20220427	508	511.1	504.1	504.8	35227	504.8	down	down	correct
SITINET.NSE	SITI Networks Limited	20220427	2.75	2.75	2.75	2.75	1211863	2.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20220427	626.45	695	620	675.95	449071	675.95	up	up	correct
SJVN.NSE	SJVN Limited	20220427	28.75	29	28.25	28.55	2877534	28.55	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220427	3400	3450	3354.35	3400.4	43145	3400.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220427	3.6	3.6	3.6	3.6	0	3.6
SKIPPER.NSE	Skipper Limited	20220427	64.65	64.65	63.2	63.65	52608	63.65	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220427	66.7	66.95	64.4	65.95	44514	65.95	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220427	124.35	131.55	123.05	125.65	80559	125.65	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220427	79.3	82.1	79.3	80.65	198923	80.65	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220427	671.15	674	661.25	664.75	13170	664.75	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20220427	676.55	695	676.55	689.4	4842	689.4	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220427	100.5	102.35	98.15	101.9	61608	101.9	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220427	37.55	37.6	35.75	36.1	631778	36.1	down	up	incorrect
SOBHA.NSE	Sobha Limited	20220427	671	677.4	656.6	663.95	140212	663.95	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220427	707.35	716.3	684.3	691.35	60782	691.35	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20220427	2821	2855	2733.05	2765.2	60886	2765.2	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220427	650	655	638	647.45	29009	647.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220427	7.75	7.75	7.4	7.6	15871	7.6	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220427	40.4	40.4	37.6	38.35	8128	38.35	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220427	665	669	651	656.95	1121708	656.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220427	742.9	768.05	736.15	759.35	130045	759.35	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20220427	69	73	68.9	69.6	95751	69.6	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220427	1160	1174.85	1139.6	1152.65	7590	1152.65	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220427	8.05	8.15	8	8.05	3160382	8.05
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220427	239.75	239.75	222.9	233.5	16160	233.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220427	375	378.4	363.75	367.6	59036	367.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220427	449.85	470	443	461.7	239190	461.7	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220427	265.5	268.35	261.05	262.15	169994	262.15	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20220427	2.4	2.4	2.4	2.4	0	2.4
SPECIALITY.NSE	Speciality Restaurants Limited	20220427	146.4	151.4	143.5	149.1	140305	149.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220427	88.8	89.45	87.3	88	170520	88	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220427	3.25	3.25	3.05	3.1	29935	3.1	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220427	77.55	81.4	76.1	79.25	3285919	79.25	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220427	55	56.4	54.95	55.1	1519012	55.1	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220427	67.2	67.5	63	64.85	102057	64.85	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220427	62.2	62.95	58.9	59.7	208739	59.7	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220427	7	7.45	7	7.1	1511360	7.1	up	up	correct
SPYL.NSE	Shekhawati Poly	20220427	0.8	0.8	0.8	0.8	0	0.8
SREEL.NSE	Sreeleathers Limited	20220427	208	208.9	198.15	200.4	69074	200.4	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220427	5.9	6.1	5.65	5.7	859358	5.7	down	down	correct
SRF.NSE	SRF Limited	20220427	2500	2520	2451	2483.6	309632	2483.6	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220427	461.3	481	456.65	475.7	44627	475.7	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220427	116.8	118.15	111.7	114.45	121840	114.45	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220427	1142	1166.7	1134	1141.25	1000461	1141.25	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20220427	859	872	843.9	858.6	33234	858.6	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220427	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20220427	334.3	337.8	327.5	331.15	364853	331.15	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220427	93.4	93.9	92.2	93	70004	93	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220427	181.55	182.45	177	177.65	200519	177.65	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220427	106.2	108	103.95	104.75	66737	104.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220427	64	64	62.05	62.5	46360	62.5	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220427	215.7	220.15	211	213.25	432749	213.25	down	down	correct
STEL.NSE	STEL Holdings Limited	20220427	139.55	140.25	134.1	136.05	12641	136.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220427	157	157	147.6	155.2	52347	155.2	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220427	217.3	219.15	211.8	214.9	1167149	214.9	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220427	647	655	637	642.1	93650	642.1	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220427	1050	1180	1050	1080.2	44621	1080.2	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220427	100.9	100.9	100.9	100.9	1169	100.9
SUBEXLTD.NSE	Subex Limited	20220427	36.85	37.05	36.25	36.7	2144224	36.7	down	down	correct
SUBROS.NSE	Subros Limited	20220427	352	354.35	343.6	348.8	47174	348.8	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220427	521	522.5	515.4	517.8	26463	517.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220427	10.9	11.7	10.6	11.7	3135087	11.7	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220427	429.75	429.75	421.4	425.7	127556	425.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220427	13.65	14.15	13.4	13.45	28484	13.45	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220427	683	683	652.55	662.7	2568	662.7	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220427	3840	3855	3800	3812.6	3042	3812.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220427	3.65	3.85	3.65	3.7	329286	3.7	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220427	2098.95	2098.95	2030	2055.45	25371	2055.45	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220427	77.55	78.95	77.45	77.8	64333	77.8	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220427	358.35	365.35	350.95	355.85	4349	355.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220427	820.05	829	803.1	807.7	109890	807.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220427	118.35	121.45	107	113.8	1630314	113.8	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220427	910.05	921.7	903.6	906.1	1586283	906.1	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220427	470.7	482.05	455.25	473.5	1060210	473.5	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220427	497.45	504	491.95	496.5	417333	496.5	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220427	194.75	194.75	189	190.15	37269	190.15	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220427	14.3	14.95	13.75	13.9	29697	13.9	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20220427	921.3	921.3	921.3	921.3	0	921.3
SUPRAJIT.NSE	Suprajit Engineering Limited	20220427	354.5	356.85	345.8	353.1	160759	353.1	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220427	2.95	2.95	2.95	2.95	435252	2.95
SUPREMEIND.NSE	The Supreme Industries Limited	20220427	1945.5	1951.05	1918.25	1924.25	20791	1924.25	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220427	24	24.7	23.55	24	58707	24
SURANAT&P.NSE	Surana Telecom and Power Limited	20220427	13.8	14.2	13.15	13.15	176560	13.15	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220427	81.55	82.35	79.4	80.6	27084	80.6	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220427	452.1	458.7	445.1	449.85	57415	449.85	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220427	140	140.9	134.2	136.75	231349	136.75	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220427	79.35	81.65	77.5	80.7	197036	80.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220427	108.2	108.2	101.05	101.95	307477	101.95	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220427	86	88.2	85.4	87.1	231839	87.1	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220427	601	622.9	592.85	610.8	399770	610.8	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220427	8.5	8.7	7.85	7.95	1475936	7.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220427	10.55	10.65	10.05	10.3	40163846	10.3	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220427	54.25	54.8	52.6	53.4	439263	53.4	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220427	312	322.9	303	319	402024	319	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220427	1440	1509.75	1383.15	1496.65	66518	1496.65	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220427	426.5	434.95	414.1	427.5	32075	427.5	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220427	362	381.75	362	375.5	976489	375.5	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220427	1090.05	1110	1090.05	1100.2	49534	1100.2	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220427	615.05	645.9	606.2	617.45	1593758	617.45	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220427	96	96.5	90.6	91.3	11554	91.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220427	170.05	175.8	168.55	173.85	348726	173.85	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220427	29.75	29.75	29.2	29.5	418459	29.5	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220427	487	487	466	469.5	41906	469.5	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220427	1494	1498.05	1461	1469.1	123255	1469.1	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220427	15.15	15.15	14.4	14.45	4738	14.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220427	4.5	4.5	4.1	4.5	248	4.5
TARC.NSE	TARC Limited	20220427	39.9	39.9	38.65	38.85	413888	38.85	down	down	correct
TARMAT.NSE	Tarmat Limited	20220427	62.65	65	61.5	62.9	25357	62.9	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220427	11202	11495	11202	11448.65	799	11448.65	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220427	949.6	967.5	943.95	961.85	600878	961.85	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220427	221.9	223	217.55	218.15	1481271	218.15	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20220427	1104.7	1126.9	1075	1078.05	1119620	1078.05	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220427	814.9	817.85	796.3	798.6	1186809	798.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220427	7842.35	8125.5	7461	7980.85	1383493	7980.85	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220427	1518.8	1535	1505	1512.25	58090	1512.25	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220427	799	803	786	792.6	46122	792.6	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20220427	429.25	432.95	425.1	430.25	13701069	430.25	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220427	214.35	219.6	211.45	218	1561297	218	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220427	247.8	255.25	245.5	247.35	32027943	247.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220427	1227	1255	1210.4	1246.7	7120974	1246.7	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220427	711	722.9	704.2	708.1	47265	708.1	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220427	2315.05	2347	2305.1	2313.95	30920	2313.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220427	71.2	72.5	69.2	71	106591	71	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220427	702.05	717.7	691.25	694.05	43830	694.05	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220427	354.95	359.8	348.25	354.1	175	354.1	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220427	1855	1855	1780	1797.85	15108	1797.85	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220427	6.4	6.4	6.3	6.4	3589	6.4
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220427	840	859	826.5	834.15	21717	834.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220427	826.95	833.25	805	825.8	15553	825.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220427	3546	3568.45	3506.3	3561.2	1727648	3561.2	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220427	335	346.5	335	343.15	31647	343.15	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220427	4020	4087.6	3919.9	3963.9	15620	3963.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220427	12.45	12.5	11.6	11.7	20691	11.7	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220427	1267.75	1274.5	1246.25	1261.25	2382463	1261.25	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220427	284.1	297.9	282	293.3	95945	293.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220427	499.95	506.3	481.55	489.15	877808	489.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220427	190	193.5	180.9	184.3	91664	184.3	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220427	47.25	47.9	45.6	46.1	30150	46.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220427	73	73	69.4	71.1	117874	71.1	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220427	81	82.5	80	80.7	87687	80.7	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220427	54.95	55.55	52.35	52.9	3537998	52.9	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220427	63	63.7	61.6	62	118146	62	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220427	12	12	11.1	11.1	27852	11.1	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220427	11	11	10.45	10.55	24722	10.55	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220427	1139.7	1170.85	1125.65	1165.05	8144	1165.05	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220427	104.95	104.95	97.15	98.2	17320	98.2	down	down	correct
THEJO.NSE	SM	20220427	1160	1229	1160	1180.1	2250	1180.1	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220427	951.15	951.15	925.05	940.95	998	940.95	down	down	correct
THERMAX.NSE	Thermax Limited	20220427	2059	2086.95	2034	2058.85	33649	2058.85	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220427	80.95	82.9	80.05	80.5	929009	80.5	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220427	70.25	71	66.4	68.2	7067	68.2	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220427	814.95	827.4	807.1	819.4	46412	819.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20220427	71	71.2	69.05	69.3	106515	69.3	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220427	1169.95	1176	1151	1161.65	7790	1161.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220427	1114	1116.95	1062.7	1076.85	32891	1076.85	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220427	1860	1890	1827.5	1833.1	107180	1833.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220427	6.9	7	6.7	6.8	34160	6.8	down	down	correct
TIL.NSE	TIL Limited	20220427	118.15	119.9	116.45	116.8	10027	116.8	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220427	57.75	57.95	56.5	57.6	2083	57.6	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20220427	97.7	99.4	91.05	98.2	2968505	98.2	up	up	correct
TIMKEN.NSE	Timken India Limited	20220427	2005	2065	1985	2000	24749	2000	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220427	389.9	393.9	381.5	388	488806	388	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220427	1920	1948.9	1871.05	1895.65	2879	1895.65	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220427	297.7	297.7	283.65	286.65	730323	286.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220427	11.5	11.5	10.75	10.95	18491	10.95	down	down	correct
TITAN.NSE	Titan Company Limited	20220427	2528.65	2537.8	2488.25	2492.35	801135	2492.35	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220427	15.9	15.9	15.1	15.2	74308	15.2	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220427	119.6	121.65	116.7	118.25	587437	118.25	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220427	215.15	225	211.1	223.75	806228	223.75	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220427	8.35	8.75	8.3	8.3	20618	8.3	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220427	105.1	108.25	104.6	105.1	10550	105.1
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220427	2735.05	2739.1	2690.1	2709.6	62267	2709.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220427	544	554.25	537.15	544.75	453048	544.75	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220427	71.65	73.45	68	69.9	49770	69.9	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220427	94.55	95	92.6	94.35	4366	94.35	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20220427	152.15	162.45	151.25	159.15	43844	159.15	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220427	8.3	9	7.95	9	73604	9	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220427	67.6	69.2	66	68.25	26676	68.25	up	down	incorrect
TRENT.NSE	Trent Limited	20220427	1240	1264.4	1215.05	1225	705547	1225	down	down	correct
TRF.NSE	TRF Limited	20220427	132	135	130	132.5	5361	132.5	up	up	correct
TRIDENT.NSE	Trident Limited	20220427	52.5	55	51.65	53.25	5571894	53.25	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220427	142.4	144.95	140.25	141.15	150191	141.15	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220427	37.55	37.95	36.45	36.7	185199	36.7	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220427	199.75	203	195.1	197.3	188856	197.3	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220427	330.5	330.5	308.8	315.15	1005785	315.15	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220427	769	777.65	760.7	770.5	5998	770.5	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20220427	782	787.85	759	777.55	850851	777.55	down	down	correct
TTL.NSE	T.T. Limited	20220427	112	116.55	110.95	112.8	26417	112.8	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220427	164	165.9	153.35	153.65	9146736	153.65	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220427	73	76.4	71.65	75.15	46030973	75.15	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220427	259	263	251.25	255.05	152632	255.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220427	679.85	690	672	686.6	2798687	686.6	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220427	1710.1	1710.1	1661	1691	7069	1691	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220427	416.5	417.75	408.65	412.55	71081	412.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20220427	3.6	3.6	3.6	3.6	0	3.6
TWL.NSE	Titagarh Wagons Limited	20220427	109.1	109.3	104.15	106	562107	106	down	down	correct
UBL.NSE	United Breweries Limited	20220427	1539.95	1580	1495.15	1506.4	1602291	1506.4	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220427	127.25	129.45	119	124.1	52540	124.1	down	up	incorrect
UCOBANK.NSE	UCO Bank	20220427	11.95	11.95	11.8	11.85	1149602	11.85	down	down	correct
UFLEX.NSE	Uflex Limited	20220427	665	672	654	661.65	134595	661.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220427	115.2	116.75	110.8	112.7	191418	112.7	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220427	72.5	75.2	71.75	72.05	565397	72.05	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20220427	170	178	166.2	174.95	174083	174.95	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220427	4.55	4.7	4.4	4.5	793350	4.5	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220427	140	145.1	138.3	141.95	741679	141.95	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220427	17.15	17.25	17	17.1	681370	17.1	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20220427	6575	6629.85	6536.05	6548.45	327597	6548.45	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220427	68.55	70.85	66.3	67.5	11959	67.5	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220427	6.85	6.85	6.85	6.85	0	6.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220427	268.05	271.4	265.65	267.5	22308	267.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220427	534.5	534.5	514.8	517.85	27557	517.85	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220427	131.1	133.95	129.9	132.25	4543	132.25	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220427	40.5	40.6	39.45	39.65	7208267	39.65	down	down	correct
UNITECH.NSE	Unitech Limited	20220427	2.25	2.25	2.15	2.2	1655666	2.2	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220427	392.05	404	390.1	393.75	2458	393.75	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220427	83.15	91.65	83.15	87.05	101803	87.05	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20220427	164.55	164.75	160.05	162.7	11557	162.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220427	456	491.55	456	472.15	3760	472.15	up	up	correct
UPL.NSE	UPL Limited	20220427	809.9	810.15	794.2	798.4	1627577	798.4	down	down	correct
URJA.NSE	Urja Global Limited	20220427	16.25	16.5	15.75	15.85	3264375	15.85	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20220427	159.75	161	156	158.3	440859	158.3	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220427	880	885.8	835	860.05	677131	860.05	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220427	45.48	45.48	44.07	44.71	5509	44.71	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20220427	1808	1814.9	1793	1804.09	449	1804.09	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220427	605.98	605.98	594.5	599.01	740	599.01	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220427	52.5	52.5	51.35	52.11	1025	52.11	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220427	4.75	4.8	4.55	4.6	1409658	4.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220427	282.2	289.85	263	272.35	363932	272.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20220427	153.05	154.45	148	149.3	14917	149.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220427	1633	1650	1590.8	1635.95	27827	1635.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220427	459	462.6	447	450.15	69731	450.15	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220427	85.75	85.75	85.75	85.75	59877	85.75
VAKRANGEE.NSE	Vakrangee Limited	20220427	34.8	37	34	35.95	6375200	35.95	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220427	900	903.5	880.3	887	20703	887	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220427	62.55	62.8	61.5	61.75	84538	61.75	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220427	29.85	29.85	28.8	29.3	35727	29.3	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220427	400.65	417.05	390.2	410.05	688239	410.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220427	28.6	30.65	28.45	29.2	2543254	29.2	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220427	20.3	20.9	20.15	20.4	66399	20.4	up	up	correct
VBL.NSE	Varun Beverages Limited	20220427	1070.7	1075.45	1033	1036.45	2032208	1036.45	down	down	correct
VEDL.NSE	Vedanta Limited	20220427	411.8	418	405.45	412.65	7572088	412.65	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220427	2170	2181.55	2084.4	2160.4	23775	2160.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220427	279.5	289.05	278.3	287.75	49998	287.75	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20220427	96	98.8	94.4	95.9	34535	95.9	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220427	1048	1048	1013.45	1021	3955	1013	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220427	103.15	106	102	103.05	37341	103.05	down	down	correct
VGUARD.NSE	V	20220427	210.15	216	210.15	213.45	184367	213.45	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20220427	3670.05	3670.05	3606.45	3625.3	389	3625.3	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220427	3.9	3.9	3.8	3.85	7915	3.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220427	460	471.25	459.05	468.2	61296	468.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220427	452.8	458.8	442.8	453.75	79778	453.75	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220427	3.7	3.9	3.7	3.8	129148	3.8	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20220427	5.15	5.3	4.95	5	6180465	5	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220427	5.4	5.45	5.3	5.3	4835240	5.3	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220427	2.05	2.1	1.95	2	3704918	2	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220427	3.35	3.5	3.3	3.35	128373	3.35
VIMTALABS.NSE	Vimta Labs Limited	20220427	361	361.4	351.55	356.25	20798	356.25	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220427	2184.25	2184.25	2115	2125.3	27214	2125.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220427	1123	1128.75	1086	1095.25	9357	1095.25	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220427	63.3	64.45	61.3	62.35	10212	62.35	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220427	279.9	281.4	275.1	278	61264	278	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220427	29.05	29.85	28.2	29.2	220990	29.2	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220427	673	683.25	654	658.95	286477	658.95	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20220427	22.6	23.8	22.6	22.7	6309	22.7	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220427	570	572.5	562.15	563.85	16127	563.85	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220427	19.95	19.95	19.95	19.95	45808	19.95
VISESHINFO.NSE	MPS Infotecnics Limited	20220427	0.9	0.9	0.85	0.85	72212283	0.85	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20220427	36.95	37.45	35.2	36.3	198889	36.3	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220427	1598.7	1619.95	1566.05	1591.35	4774	1591.35	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220427	21.8	21.9	21.1	21.25	1675020	21.25	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220427	1.7	1.7	1.6	1.6	1487897	1.6	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220427	16	16.3	15.75	15.85	205079	15.85	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220427	180.5	180.5	174	175.4	13562	175.4	down	down	correct
VMART.NSE	V	20220427	3278.45	3290	3148.05	3199.2	36512	3199.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220427	1856	1930	1840	1889.1	8695	1889.1	up	up	correct
VOLTAS.NSE	Voltas Limited	20220427	1256.9	1288	1250.15	1266.4	1559217	1266.4	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220427	583.65	584	556	577.25	178754	577.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220427	256.4	259.85	252.05	258.25	35798	258.25	up	up	correct
VSTIND.NSE	VST Industries Limited	20220427	3250	3284.95	3200.05	3220.1	11148	3220.1	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220427	2775	2875	2744.65	2818.3	21762	2818.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220427	440.05	442.9	428.15	434	1675425	434	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220427	296	300.15	291	294.6	174513	294.6	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220427	7894.1	7979.95	7874.6	7932.6	1041	7932.6	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220427	61.1	66	61.1	65.75	205182	65.75	up	up	correct
WANBURY.NSE	Wanbury Limited	20220427	80	81	78.8	79.85	16603	79.85	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220427	92.3	93	91	91.65	41124	91.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220427	250	250	250	250	286	250
WEBELSOLAR.NSE	Websol Energy System Limited	20220427	118.95	118.95	113.15	114.2	132472	114.2	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20220427	60	61.15	60	60.05	9652	60.05	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220427	210	213.4	202.1	206.75	1083183	206.75	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220427	90.1	92.7	89.5	90.15	175540	90.15	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220427	297	303.45	285.25	287.6	189	287.6	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220427	87.3	87.3	85.4	86.1	1938713	86.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220427	6294.15	6323	6250	6276.75	491	6276.75	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220427	470.6	477.25	470	471.25	15740	471.25	up	up	correct
WHEELS.NSE	Wheels India Limited	20220427	612.6	614.7	602	609	13877	609	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220427	1619	1625	1593.45	1616.65	171323	1616.65	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220427	24.6	24.95	23.55	23.85	5345	23.85	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220427	258.15	260.95	254	257.8	33656	257.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220427	44	44.6	42.1	42.65	98105	42.65	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220427	55	57	55	55	512	55
WIPRO.NSE	Wipro Limited	20220427	527	527	514.5	518.95	8137539	518.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220427	282.1	283.55	275	278.2	306483	278.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220427	245.85	247.25	235.3	236.9	137013	236.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220427	110.1	111.55	106.5	110.25	15835	110.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220427	11.95	11.95	11.95	11.95	0	11.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220427	357	364	352.45	360.1	110188	360.1	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220427	85	86.8	84.7	86.15	103781	86.15	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220427	277	277	267	268	22677	268	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220427	1293	1293	1240	1250.55	7643	1250.55	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220427	13.7	13.75	13.5	13.55	50823471	13.55	down	down	correct
YUKEN.NSE	Yuken India Limited	20220427	538	547.95	527.3	535.15	8283	535.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220427	260	261.25	252.3	253.8	9546533	253.8	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220427	10.6	11.15	9.8	9.95	8304122	9.95	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220427	24.4	24.4	23.7	23.7	4969160	23.7	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220427	81.25	84	80.75	80.85	421	80.85	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220427	3.15	3.15	3.15	3.15	18752	3.15
ZENSARTECH.NSE	Zensar Technologies Limited	20220427	329	334.85	323.35	331.2	431922	331.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220427	198	201.5	195	195.85	147606	195.85	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220427	117	117.85	113.65	116.7	13161	116.7	down	down	correct
ZOMATO.NSE	Zomato Limited	20220427	79.4	79.6	75.5	75.85	23626624	75.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220427	312	312	304.5	308.3	16914	308.3	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20220427	196.3	203.7	188.3	196.4	390215	196.4	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220427	186.05	186.4	181.5	182.55	161168	182.55	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220427	1667	1680	1641.1	1669.9	20738	1669.9	up	up	correct