CollectAI

close-nse_india_stocks

2022/05/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220526	78.7	79.8	74.5	77.1	167320	77.1	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220526	25	25.9	24.9	25.2	11081	25.2	up	down	incorrect
3MINDIA.NSE	3M India Limited	20220526	17995	18003.1	17410	17457.7	11420	17457.7	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220526	13.25	13.9	13.25	13.9	408	13.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220526	308.45	314.35	299.25	307.35	11734	307.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220526	162.95	176.8	162.95	170.55	283913	170.55	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220526	12.25	12.65	12.15	12.15	490286	12.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220526	16.95	17.65	16.05	17	140637	17	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220526	36.25	37.35	33.7	34.75	52102	34.75	down	down	correct
AARON.NSE	Aaron Industries Limited	20220526	112	115.9	111	111.8	6861	111.8	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220526	402	416.6	401.1	410.05	56701	410.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220526	745	754.95	717.6	750	527887	750	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220526	700	700	667.25	688.45	5061	688.45	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220526	24.35	24.35	22.5	22.95	3498	22.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220526	114.5	114.5	105.2	107.05	10959	107.05	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220526	2172.1	2232.95	2112.5	2191.5	54905	2191.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20220526	47.45	48.3	45	47.45	139220	47.45
ABB.NSE	ABB India Limited	20220526	2205.95	2210.6	2172.2	2191.2	105221	2191.2	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220526	18056	18162.65	17648	17710.55	9604	17710.55	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220526	96.3	99.75	94.45	98	3426005	98	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220526	259.6	261.55	249.35	257.4	1829267	257.4	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220526	88.8	88.8	85	85.45	80	85.45	down	down	correct
ACC.NSE	ACC Limited	20220526	2194.9	2214	2165	2208	309697	2208	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20220526	922.3	939.95	906.75	935.6	5520	935.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220526	269.75	271.95	246.6	251.8	141319	251.8	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220526	190.25	191.9	180.15	189.7	201760	189.7	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220526	518.1	554.9	515.3	541.5	154564	541.5	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220526	2077	2088	1906.2	2046.4	4967514	2046.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220526	2212	2229.9	2035	2164	1651419	2164	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220526	712	719.3	668.15	701.5	13569693	701.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20220526	308.9	314.3	286.1	314.3	30333101	314.3	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220526	2100	2192.3	1983.6	2148.1	332786	2148.1	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220526	721.6	728.65	692.95	718.5	12228	718.5	down	down	correct
ADL.NSE	Archidply Decor Limited	20220526	52.1	54.7	51.7	54.15	4768	54.15	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220526	634.95	671.8	606.25	667.4	33162	667.4	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220526	9.95	10.65	9.85	10.15	14373	10.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20220526	123	126.9	115.5	123.55	158551	123.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220526	71.2	71.75	69.25	71.05	11267	69.73	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220526	283.45	283.95	280	282.7	95817	282.7	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220526	208.25	215.55	206.65	210.55	513107	210.55	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220526	930	939	871.55	909.4	1307055	909.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220526	524.8	524.8	487.45	504.75	85163	504.75	down	down	correct
AGRITECH.NSE	Agri	20220526	78	80	74.65	76.95	1981	76.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220526	37.35	39.95	37.35	37.35	159964	37.35
AHLADA.NSE	Ahlada Engineers Limited	20220526	91.65	93.5	88.45	91.4	10214	91.4	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220526	226.2	227	215	221.6	6126	221.6	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220526	434.55	434.55	414.4	418.4	8495	418.4	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220526	158.95	158.95	158.95	158.95	0	158.95
AIAENG.NSE	AIA Engineering Limited	20220526	1902	2079.85	1902	2056.1	651896	2056.1	up	up	correct
AIRAN.NSE	Airan Limited	20220526	18.2	19.5	18	18.75	165450	18.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220526	1690	1740.45	1671.65	1729.7	51779	1729.7	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220526	285	286.15	258.5	267.15	74169	267.15	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220526	54.95	55.95	51.15	54.35	12561	54.35	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220526	1.65	1.7	1.65	1.65	676116	1.65
AKASH.NSE	Akash Infra	20220526	41.15	41.9	39.15	39.75	17883	39.75	down	down	correct
AKG.NSE	AKG Exim Limited	20220526	32.5	32.5	31	31.4	24761	31.4	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220526	286.65	286.65	269.75	278.8	8428	278.8	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220526	10.45	10.45	9.4	9.8	168501	9.8	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220526	1735	1751.35	1700	1730.2	3326	1730.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20220526	12.1	12.4	11.6	12.2	230319	12.2	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220526	528.35	531.95	520.1	531.3	4982	531.3	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220526	69	69.3	66.6	67.65	210101	67.65	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220526	650.65	687.95	640.25	678.6	4227	678.6	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220526	84	87	80.8	84.1	9831	84.1	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220526	2950.1	3037	2924	3024	104076	3024	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220526	2610	2629.65	2516.05	2570.45	51447	2570.45	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220526	303.2	309.9	283.25	295.6	437546	295.6	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220526	455.45	470	438.25	460.45	6939	460.45	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220526	96.55	102.45	88.35	91.35	15709	91.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220526	21.5	21.7	20.15	21.6	3566892	21.6	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220526	68.85	72.8	66.3	70.85	43495	70.85	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220526	285	292.65	274.5	284.7	11023	284.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220526	4.4	4.4	4.4	4.4	0	4.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220526	485	493.9	474.05	492.15	723413	492.15	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220526	2510	2587	2305.95	2521.35	227961	2521.35	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220526	1750.1	1800	1729	1788.85	20364	1788.85	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220526	362.15	366.3	359.7	365.4	3900318	365.4	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20220526	42.9	42.9	39.25	41	27709	41	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220526	895	897.95	835.55	852	133023	852	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20220526	25.6	26.8	24.55	25.8	33999	25.8	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220526	800	804.5	756.15	777.45	33056	777.45	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220526	51.6	51.85	49.15	49.8	612107	49.8	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220526	10.2	10.2	10.2	10.2	0	10.2
ANDHRAPAP.NSE	Andhra Paper Limited	20220526	327.05	345	302	314.9	91959	314.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220526	129	131.05	124.3	129.3	646628	129.3	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220526	22.25	22.6	21.1	21.95	240260	21.95	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20220526	25.55	26.8	24.3	26.8	31579	26.8	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220526	6.4	6.65	6.1	6.15	209229	6.15	down	down	correct
ANMOL.NSE	Anmol India Limited	20220526	175.2	176	166.65	171.65	7025	171.65	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220526	14.2	14.2	13.25	13.7	122943	13.7	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220526	6.65	6.7	6.25	6.65	79786	6.65
ANTGRAPHIC.NSE	Antarctica Limited	20220526	1.05	1.15	1.05	1.1	674013	1.1	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20220526	748	748	718	724.5	10248	724.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220526	745	745	683.95	696.4	171915	696.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220526	610	614.45	595.85	606.65	16703	606.65	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220526	210	215.95	206	213.55	14258	213.55	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20220526	575	625	553.85	622.3	306938	622.3	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220526	255.9	258	245	254.3	50268	254.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220526	885.4	899.9	851.55	862.1	377958	862.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220526	741	741.2	726.45	738.25	121949	738.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220526	115.4	115.75	110	114	37664	114	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220526	3386	3709	3361.55	3662.8	1730687	3662.8	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220526	498.95	499.75	477	492.55	31953	492.55	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220526	213.2	214.75	207	213.5	3168312	213.5	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220526	665	689.9	535.9	569.7	59474	569.7	down	down	correct
APTECHT.NSE	Aptech Limited	20220526	221	232.8	215.05	228.6	235523	228.6	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220526	317.7	317.7	297.05	304.25	273502	304.25	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20220526	48	52.6	45.1	50.3	176828	50.3	up	up	correct
ARCHIES.NSE	Archies Limited	20220526	17	17.5	17	17.15	15194	17.15	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220526	34.9	34.9	32.1	32.15	1203	32.15	down	down	correct
ARIES.NSE	Aries Agro Limited	20220526	126.2	127.15	119.6	123.4	87138	123.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220526	86	86.7	80.3	86.15	97610	86.15	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220526	134.95	134.95	123.75	127.1	82465	127.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220526	912.55	945	901.45	940.7	5786	940.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220526	41.95	43.15	40.6	42.25	45605	42.25	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220526	96	97	92.6	95.75	5146	95.75	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220526	19.95	19.95	17.85	19.85	475588	19.85	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220526	25	25.1	23.25	24.15	5800	24.15	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220526	41.65	42.3	39.65	41.15	102550	41.15	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220526	88.95	88.95	88.95	88.95	0	88.95
ARVIND.NSE	Arvind Limited	20220526	97	99.6	92.7	98.75	917120	98.75	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220526	228.8	234.75	217.9	232.8	233349	232.8	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220526	165.4	165.5	156.15	164.6	30445	164.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220526	470	478.15	436	441.45	1033815	441.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220526	292.95	298.2	289.3	294.8	15058	294.8	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220526	429.6	437	406.75	427	20702	427	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220526	420	425.3	380	409.75	133736	409.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220526	103.25	109.5	100.4	107.95	211405	107.95	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220526	131.8	138	128.9	135.45	519852	135.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220526	12.35	12.75	12.35	12.45	56701	12.45	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220526	72.25	73	69.5	71.1	1352724	71.1	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220526	139.5	140.15	136.2	137.4	20373228	137.4	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220526	78.8	78.8	77.5	77.95	2802	77.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220526	2850	2860	2718.55	2840.15	3212196	2840.15	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220526	50	50.65	47.6	49.05	3371305	49.05	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20220526	171.3	171.4	166.4	168.95	3486	168.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220526	1699.15	1699.95	1612	1663.5	16312	1663.5	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20220526	179.9	194	179.6	191.2	2722485	191.2	up	up	correct
ASTRAL.NSE	Astral Limited	20220526	1660	1679.8	1609.75	1662.35	370782	1662.35	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220526	211.65	218.7	206.15	215.25	430093	215.25	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220526	2642	2675.05	2570	2639.1	5671	2639.1	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220526	42.35	44.95	41.4	42.75	48044	42.75	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220526	822.9	837.3	812.25	819.1	2862	819.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220526	2230	2438.6	2145	2391.35	365372	2391.35	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220526	15.35	15.4	14.25	14.55	19974	14.55	down	down	correct
ATUL.NSE	Atul Ltd	20220526	8050	8050	7750	7963.7	46758	7963.7	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220526	170.05	171.95	164.3	169.05	56131	169.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220526	1299.5	1333.25	1295	1321.5	1344524	1321.5	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220526	302	302.65	280	288.9	35037	288.9	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220526	527.8	540	518.05	535.85	2614203	535.85	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220526	69.4	75.9	65	69.5	5854	69.5	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220526	1588	1640	1550	1566.9	12617	1566.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220526	55.35	56.95	54.1	55.7	21172	55.7	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220526	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220526	585	596.8	546	583.75	307127	583.75	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220526	415	422.45	406.4	417.05	238741	417.05	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220526	96.7	96.7	90	94.95	116383	94.95	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220526	252.4	252.4	234	242.35	63615	242.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220526	672.95	685.25	668	683.25	10114633	683.25	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220526	143.7	143.7	133.55	134.4	92851	134.4	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220526	171	171.21	166.3	171.01	2173	171.01	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220526	96.5	98.3	90.45	95	39431	95	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220526	124	128.2	118.6	119.8	1805	119.8	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220526	6.25	6.65	6.1	6.55	187696	6.55	up	up	correct
BAJAJ.NSE	AUTO	20220526	3801.1	3870	3754.05	3857.35	419826	3857.35	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220526	139.9	140.75	134.8	138.05	406078	138.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220526	985	994.75	972.5	987.2	67693	987.2	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220526	12450	12585	12062.25	12477.75	379204	12477.75	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220526	13.8	14.1	13.05	13.8	8763753	13.8
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220526	4930.8	4950	4865	4904.2	31101	4904.2	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220526	5850	5875.45	5653.4	5817.8	1259546	5817.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220526	54.55	55.65	53.7	54.85	132495	54.85	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220526	2782.25	2815.15	2701	2769.1	48935	2769.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220526	395.1	410.35	372.2	387.65	4761	387.65	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220526	40	42.05	38.05	38.2	21671	38.2	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220526	2161.35	2211.6	2150	2199.85	524240	2199.85	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220526	1.4	1.4	1.4	1.4	172284	1.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220526	112.5	113.7	110.4	112.95	94140	112.95	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220526	94.2	101.9	93.1	100.6	28384	100.6	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220526	358	377.7	347.1	375.45	8873659	375.45	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220526	72.5	73.95	71.25	72.15	3715	72.15	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20220526	2450	2515	2383	2500.55	4404	2500.55	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220526	124.35	128.2	122.3	126.55	33502	126.55	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220526	310.4	318	301.85	316.35	6353103	316.35	up	up	correct
BANG.NSE	Bang Overseas Limited	20220526	38.95	38.95	37.05	37.85	20727	37.85	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220526	70.1	72.5	69.55	71.45	2642	71.45	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220526	94.9	99	92.55	98.35	36341295	98.35	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220526	349	355	347.31	354.04	697486	354.04	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20220526	45.95	46.25	44.25	45.7	3593193	45.7	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220526	204	207.15	194	201.95	16458	201.95	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220526	915.6	924.8	878.85	899	125990	899	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220526	5	5	4.75	4.85	3240	4.85	down	down	correct
BASF.NSE	BASF India Limited	20220526	2397.7	2438.6	2355	2423.35	10714	2423.35	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220526	63.45	63.45	59	62.45	109421	62.45	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220526	1765	1784	1671.5	1770.75	941378	1770.75	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220526	4933.25	5050	4862.05	5011.05	17628	5011.05	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220526	1402.95	1429.8	1370	1410.55	6487	1410.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220526	957.95	969.9	940.15	951.2	33617	951.2	down	down	correct
BCG.NSE	Brightcom Group Limited	20220526	66.5	67.9	63.1	66.35	4202780	66.35	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220526	354.85	367.05	332.15	366.6	85401	366.6	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20220526	4.6	4.75	4.15	4.65	129660	4.65	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20220526	714.45	749.8	684.7	741.3	1254257	741.3	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220526	15.2	15.4	14	14.15	25172	14.15	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220526	283	284.6	274	279.05	87620	279.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220526	72.6	78.6	71.65	76.65	17343	76.65	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220526	227.2	229.55	222.6	226	3771168	226	down	down	correct
BEML.NSE	BEML Limited	20220526	1298.65	1319.15	1186.65	1259.4	249363	1259.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220526	109.2	110.85	103.5	107.8	357008	107.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220526	572	575.4	543.6	568.05	1550372	568.05	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220526	850	858	820	834.15	16085	834.15	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220526	259.35	265.15	253.05	259.2	6006	259.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220526	307.45	316.7	297	314.05	102812	314.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220526	3.45	3.45	3.45	3.45	0	3.45
BGRENERGY.NSE	BGR Energy Systems Limited	20220526	71	71.4	66.75	68.95	71709	68.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220526	199.7	200.15	189	197.25	17512	197.25	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220526	37.4	37.8	36.15	37.4	12272	37.4
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220526	38.55	39.15	38	38.65	36228	38.65	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220526	6.05	6.15	5.95	5.95	427871	5.95	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220526	669	676.2	653	667.1	1024439	667.1	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220526	130.1	133.9	125.15	131.8	22207	131.8	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220526	10895	11243.95	10500	11148.7	3063	11148.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220526	61.1	62.7	59.6	61.45	12341	61.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220526	690	695.5	675.9	693.65	5780597	693.65	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220526	49.45	50.5	47.7	50.2	31516573	50.2	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220526	109	117.5	108.15	108.15	30853	108.15	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20220526	167	167	157	160.75	312995	160.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220526	22.5	23.25	21.9	22.9	165625	22.9	up	up	correct
BIOCON.NSE	Biocon Limited	20220526	325	327.5	321	325.4	1800315	325.4	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220526	58.3	58.3	54	56.8	16918	56.8	down	up	incorrect
BIRET.NSE	RR	20220526	334.99	340	327.3	334.82	136240	334.82	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220526	122.55	129.7	114.25	124.8	231767	124.8	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20220526	976.9	1025	912.3	1007.8	149086	1007.8	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220526	57.85	57.85	55.5	57.1	41446	57.1	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220526	7.1	7.1	7.1	7.1	174196	7.1
BKMINDST.NSE	BKM Industries Limited	20220526	2.2	2.2	2.1	2.1	25092	2.1	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220526	20.25	20.9	20.25	20.25	22174	20.25
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220526	75.4	77	72	76.05	167722	76.05	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220526	21.8	22.35	21.25	21.75	126686	21.75	down	down	correct
BLS.NSE	BLS International Services Limited	20220526	187.7	191	184.5	187.6	1514159	187.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220526	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20220526	7141.9	7364.9	7082	7315.3	27085	7315.3	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220526	980	1003.9	979.1	994.7	43729	994.7	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220526	94.95	95.35	90	93.2	402659	93.2	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220526	100.2	102.7	96.4	101.6	2563740	101.6	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20220526	299	299.8	281	285.15	86945	285.15	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220526	592.4	599.95	565.15	589.65	517457	589.65	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220526	13900.2	14000	13480.15	13864.9	22958	13864.9	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220526	325	325.5	312.2	324.35	8030657	324.35	down	down	correct
BPL.NSE	BPL Limited	20220526	60	62.35	57.8	61.2	57039	61.2	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220526	5.7	5.7	5.7	5.7	0	5.7
BRIGADE.NSE	Brigade Enterprises Limited	20220526	445.05	451.4	438.25	442.25	290864	442.25	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220526	3550	3577.85	3513.5	3560.95	545260	3560.95	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220526	30.15	30.15	28	29	52148	29	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220526	82.9	84	78.5	81.75	42244	81.75	down	up	incorrect
BSE.NSE	BSE Limited	20220526	684.7	690	650	663.3	1420069	663.3	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220526	389.05	410	389.05	410	916	410	up	up	correct
BSL.NSE	BSL Limited	20220526	104.95	105.5	98.4	103.5	12709	103.5	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220526	46.24	46.53	46.01	46.47	47001	46.47	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220526	18.35	18.35	17.7	18.05	33458	18.05	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220526	348	355.6	338.25	353.7	3123783	353.7	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220526	5.5	5.55	5.15	5.2	180475	5.2	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220526	1408.1	1418.8	1408.1	1416.75	65794	1416.75	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220526	24.9	25.4	23.35	23.9	3739	23.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220526	37.15	37.15	35.6	36.75	12814	36.75	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220526	25.85	27.3	25.4	25.6	31069	25.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220526	118.5	119.25	111	117.4	294505	117.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220526	2113	2135	2037.15	2075.4	199775	2075.4	down	up	incorrect
CANBK.NSE	Canara Bank	20220526	188	197.5	183.7	195.8	12723469	195.8	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220526	3.75	4.05	3.75	3.95	19920	3.95	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220526	452.5	462.2	440.65	457.75	514296	457.75	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220526	1059	1089.95	1022	1045.8	48826	1045.8	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220526	107.9	116.25	105.9	109.45	272819	109.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220526	727	758.7	707.35	739.9	72235	739.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220526	104.2	106.25	99.1	101.05	14361	101.05	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220526	704	711.15	690.3	693.75	117525	693.75	down	down	correct
CAREERP.NSE	Career Point Limited	20220526	107.95	110.95	105.7	110.1	8354	110.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220526	438.75	449.75	426.05	447.55	40855	447.55	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220526	586.9	599.8	571.3	594.9	64080	594.9	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20220526	106	106.6	104.2	105.7	386948	102.8	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220526	2.05	2.25	2.05	2.2	261144	2.2	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220526	7.35	7.35	6.75	6.85	33659	6.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220526	341.25	346.75	334	342.05	100879	342.05	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220526	1055	1072	1015	1051.8	499424	1051.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20220526	1022.1	1026.5	997.95	1006.35	125991	1006.35	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220526	56.35	57.5	53.2	56.75	409513	56.75	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220526	14.6	14.6	13.95	13.95	92844	13.95	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20220526	460.1	471.95	441.55	464.4	62052	464.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220526	10	10	8.8	9.4	372565	9.4	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220526	17.8	17.95	17.3	17.8	4766543	17.8
CENTRUM.NSE	Centrum Capital Limited	20220526	23.2	23.45	21.9	22.85	347283	22.85	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20220526	445.4	476	435.1	462.25	21558	462.25	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220526	530	543.6	524	541.55	88592	541.55	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220526	720	730.75	702.1	725.25	601466	725.25	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220526	4006	4080.55	3961.55	4005.35	13738	4005.35	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220526	58.6	60.1	54.85	57.15	163942	57.15	down	down	correct
CESC.NSE	CESC Limited	20220526	77.6	78.55	75.4	77.75	1450768	77.75	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220526	636	652.3	621.05	637	19307	637	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220526	165.9	172.5	164.7	167.5	1599178	167.5	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20220526	291.2	295	283.35	292.9	134563	292.9	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220526	362.7	365.85	335.3	345.75	4260739	345.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220526	166.95	169.6	158.15	160.35	6757	160.35	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220526	275.05	286	270.1	274.65	132937	274.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220526	180	180	173.85	173.85	9941	173.85	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220526	502	502	478	489.65	170974	489.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220526	287.3	302.4	279.4	294.95	6635358	294.95	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220526	634	649	617.9	638.9	1086166	638.9	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220526	606	634	606	629.75	75252	629.75	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220526	418.75	434.9	413.25	431.35	106862	431.35	up	up	correct
CINELINE.NSE	Cineline India Limited	20220526	114	119.8	110.4	118.4	13859	118.4	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220526	12.45	13.3	12.4	12.9	16735	12.9	up	up	correct
CIPLA.NSE	Cipla Limited	20220526	972.1	977.35	960.25	964.55	1630614	964.55	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220526	1679	1694.95	1612	1674.05	133637	1674.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220526	119.95	125.25	115.4	124.85	70152	124.85	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220526	451.7	451.7	441.05	447.6	12765	447.6	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220526	101.65	105	94.5	101.6	195563	101.6	down	down	correct
CMICABLES.NSE	CMI Limited	20220526	29	29.5	28.05	28.45	43377	28.45	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20220526	183.95	186	177.75	183.25	23140556	183.25	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220526	326.75	326.75	306.05	318.7	172844	318.7	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220526	42.2	43.5	41.05	41.85	741300	41.85	down	up	incorrect
COFORGE.NSE	Coforge Limited	20220526	3490	3535.7	3353	3477.85	419377	3477.85	down	down	correct
COLPAL.NSE	Colgate	20220526	1566	1615.45	1546.75	1609.05	662577	1609.05	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220526	28	28	25.9	27.7	172123	27.7	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220526	22.75	23.15	21.4	22.9	112022	22.9	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220526	623.95	647	623.35	643.55	4992191	643.55	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20220526	53.45	54.1	50.9	53.5	291271	53.5	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220526	135.05	135.05	128.2	131.4	1899	131.4	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220526	409.85	426.45	390.25	422.15	18849	422.15	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220526	38.25	38.3	35.25	36.25	24001	36.25	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220526	52.1	52.1	50	51.15	16068	51.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220526	907.45	924.6	882.6	919.75	970840	919.75	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220526	1613.9	1640.9	1563	1618.8	41527	1618.8	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20220526	4.4	4.4	4	4.1	70618	4.1	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220526	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220526	34.5	34.5	33.51	34.2	339684	34.2	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20220526	2216	2249.25	2141	2197.65	14778	2197.65	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220526	495	508	466.05	471.75	23304	471.75	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220526	4.05	4.05	3.9	3.9	5011	3.9	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20220526	943.6	986	895.4	979.5	382262	979.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20220526	168	186.9	168	184.2	29116	184.2	up	up	correct
CRISIL.NSE	CRISIL Limited	20220526	3565	3671.4	3510	3598.85	31553	3598.85	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220526	330.1	331.8	323.5	330.35	692899	330.35	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20220526	189.7	190	182	188.85	161113	188.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220526	56.1	56.35	51.8	53	35010	53	down	down	correct
CUB.NSE	City Union Bank Limited	20220526	126.5	127.65	121.65	126.55	1125933	126.55	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220526	27.95	27.95	24.6	25.1	16810	25.1	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220526	1002	1032	991.25	1028.25	318489	1028.25	up	down	incorrect
CUPID.NSE	Cupid Limited	20220526	227.6	238.8	223.7	234.9	43818	234.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220526	19.35	20.2	18.4	19.15	19201	19.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220526	141	143.3	139	141.9	43102	141.9	up	down	incorrect
CYIENT.NSE	Cyient Limited	20220526	755	759.85	720	751.8	174645	751.8	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220526	80.5	80.9	73.5	78.8	6250645	78.8	down	down	correct
DABUR.NSE	Dabur India Limited	20220526	497.3	501.5	488.3	497.85	2070365	497.85	up	up	correct
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220526	1.3	1.3	1.3	1.3	0	1.3
DALBHARAT.NSE	Dalmia Bharat Limited	20220526	1306.25	1341.45	1253.6	1334.25	167934	1334.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220526	355.35	360	312	341.35	1005833	341.35	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220526	50.15	50.8	47	48.75	35573	48.75	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220526	340	340	318.25	330.2	2516	330.2	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220526	288	307.5	279.4	292.1	179783	292.1	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20220526	78.3	79.6	74.8	76.95	373811	76.95	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20220526	220	229	212	221.6	428567	221.6	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20220526	64.85	66	60.5	65.2	99032	65.2	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220526	23.75	23.75	21.75	22.4	7711	22.4	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220526	108.65	113.9	101.6	112.55	268091	112.55	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220526	82.05	83.15	79.65	82.1	707389	82.1	up	up	correct
DCM.NSE	DCM Limited	20220526	74.05	74.05	67.7	72.3	39000	72.3	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220526	2.75	2.85	2.65	2.8	6723	2.8	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220526	179	180.1	172.2	172.6	47875	172.6	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20220526	946	990	931.7	984.1	75530	984.1	up	up	correct
DCW.NSE	DCW Limited	20220526	41.2	41.55	40.3	40.45	1437689	40.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220526	467	467	441.05	460.6	15992	460.6	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220526	611.7	625.65	573	625.65	1506643	625.65	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220526	1871.7	1875	1781	1843.75	817763	1843.75	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20220526	89.8	93	85.35	90.4	25917	90.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220526	204.5	207.85	193.15	201.1	122931	201.1	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220526	445	445	407.35	428.5	3078	428.5	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220526	212	217.9	204.45	215.2	7083772	215.2	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220526	84	84	80.5	81.4	3516	81.4	down	down	correct
DEN.NSE	DEN Networks Limited	20220526	34.7	35.7	33.7	35	415442	35	up	up	correct
DENORA.NSE	De Nora India Limited	20220526	735.05	735.05	706.85	711.65	98125	711.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220526	146	150.1	144.15	149.25	1743044	149.25	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20220526	221	222.05	203	204.15	208179	204.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220526	13.3	13.35	13.3	13.35	2115	13.35	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220526	227.7	249.7	227.7	245.8	284124	245.8	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220526	12.65	12.8	12.25	12.65	275369	12.65
DHANI.NSE	Dhani Services Limited	20220526	54.45	56	52.1	55	3930765	55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220526	720	722.7	695	704.15	32418	704.15	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220526	11.35	11.7	11.35	11.7	15394	11.7	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220526	621.3	636.35	603.3	631.4	3211	631.4	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220526	655.75	675	649	654.85	7434	654.85	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220526	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220526	344.85	352.1	327.65	343.45	1181	343.45	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220526	31.6	33.5	28	29.45	373634	29.45	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220526	13	13.3	12.55	12.95	1261974	12.95	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220526	3550	3567.85	3365.55	3448.7	2436609	3448.7	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20220526	3385	3399	3268.05	3364.65	239255	3364.65	down	down	correct
DLF.NSE	DLF Limited	20220526	310.5	329.2	302.3	319.85	8037300	319.85	up	up	correct
DLINKINDIA.NSE	D	20220526	125	125.95	120.2	124.85	96530	124.85	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220526	3586.45	3635.7	3465.3	3577.45	279250	3577.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220526	2.2	2.25	2.1	2.2	40321	2.2
DODLA.NSE	Dodla Dairy Limited	20220526	476.15	489.3	476.15	486.4	7879	486.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220526	435	457.4	434.05	445	162852	445	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220526	51.9	52.1	47.8	51.75	18436	51.75	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220526	403.95	405.95	389.6	392.7	4625	392.7	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220526	12.7	12.8	12.05	12.5	57974	12.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220526	308.8	316.2	286.1	306.6	39535	306.6	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220526	43.15	43.15	43.15	43.15	0	43.15
DREDGECORP.NSE	Dredging Corporation of India Limited	20220526	294.05	296.35	283.35	294.1	37297	294.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220526	4316	4349	4289.65	4304.15	429072	4304.15	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220526	277.45	292	255.25	270.35	49712	270.35	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220526	251.8	251.8	240.15	242.75	4993	242.75	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220526	21.6	21.6	19.7	21.3	433566	21.3	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220526	214	216	201.5	212.3	72286	212.3	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220526	98.4	104.5	96.45	103.25	3455704	103.25	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220526	1834	1840	1730.85	1779.9	4964	1779.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220526	500.05	507.8	451.3	468.2	79048	468.2	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220526	415.7	415.7	415.7	415.7	200225	415.7
EASTSILK.NSE	Eastern Silk Industries Limited	20220526	5.55	5.55	5.1	5.15	63358	5.15	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20220526	2.3	2.3	2.15	2.15	4611	2.15	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220526	3808	3808.99	3700.01	3700.01	12	3700.01	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220526	1163	1168	1163	1165.78	4534	1165.78	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220526	1184	1184	1171.09	1173.16	9497	1173.16	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220526	2085	2122.6	1975.15	2037.75	51637	2037.75	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220526	52.45	52.45	50	51.45	2753394	51.45	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220526	3.6	3.6	3.35	3.4	35531	3.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20220526	2700.1	2738.9	2663.95	2725.1	854405	2725.1	up	up	correct
EIDPARRY.NSE	E.I.D.	20220526	480.15	505	474	502.05	484991	502.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220526	360.9	372.1	342.55	366.45	17556	366.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20220526	127.6	133	123.7	130.5	280566	130.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220526	325.95	326.3	300	311	9417	311	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220526	155	160.55	148.35	156	338455	156	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220526	191.3	194.95	180.7	190.4	660899	190.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220526	33.9	34.4	32.8	34.15	585954	34.15	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220526	103.9	104.9	96.95	103.5	23788	103.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220526	322.1	351	314.3	342.15	486934	342.15	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220526	32.1	32.1	30.85	31.45	10938	31.45	down	down	correct
EMAMILTD.NSE	Emami Limited	20220526	403.8	411.2	403.8	405.65	582774	405.65	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220526	164	165.2	151.2	153.95	88205	153.95	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220526	61.9	65.6	59.45	61.2	349486	61.2	down	up	incorrect
EMCO.NSE	EMCO Limited	20220526	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220526	87.7	88.7	75.8	80.35	367916	80.35	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220526	82.05	86.5	82.05	86.15	16257	86.15	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220526	1261.9	1272.95	1197.1	1249.8	104152	1249.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220526	16.9	16.9	15.8	15.9	48460	15.9	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220526	58.1	59	57.2	58.8	464361	58.8	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220526	175.05	184.75	171.45	182.65	20133	182.65	up	up	correct
EPL.NSE	EPL Limited	20220526	163.4	163.4	155.95	159.4	78926	159.4	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220526	93	96.65	92.15	93.6	1337689	93.6	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220526	41.85	43.9	41.2	42.85	3852227	42.85	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220526	689.7	712	681.9	698.65	56967	698.65	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220526	27.35	27.5	25.75	26.25	481624	26.25	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220526	3710.05	3768.5	3350	3456.8	39447	3456.8	down	down	correct
ESCORTS.NSE	Escorts Limited	20220526	1572.2	1614	1564	1609.4	276244	1609.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220526	7.25	7.75	7	7.25	110492	7.25
ESTER.NSE	Ester Industries Limited	20220526	132.55	134.1	126	131.15	147791	131.15	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20220526	312.25	316.6	311.1	316.05	179572	316.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220526	555.05	594	531.65	578.25	52627	578.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220526	6.05	6.35	5.95	6.3	130329	6.3	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220526	1178	1230	1149.8	1219.65	42296	1219.65	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220526	138.3	143.25	135.4	142.6	3889470	142.6	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220526	1320	1320	1225	1255.85	15382	1255.85	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220526	112	122	106.95	118.6	499898	118.6	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220526	121.35	123.7	115.2	120.6	236152	120.6	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220526	1275	1298	1225.05	1234.65	12190	1234.65	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220526	173.9	178.6	163.35	174.55	309356	174.55	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220526	2.2	2.25	2.1	2.25	7131520	2.25	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220526	3	3.05	2.95	3	5389021	3
FDC.NSE	FDC Limited	20220526	239	246.95	229.85	242.15	250326	242.15	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220526	83.95	85.5	82.5	85.05	11661808	85.05	up	up	correct
FEL.NSE	Future Enterprises Limited	20220526	2.95	3	2.85	2.85	791789	2.85	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220526	7.35	7.35	7.35	7.35	8753	7.35
FIEMIND.NSE	Fiem Industries Limited	20220526	881	890	856.65	881.05	13202	881.05	up	up	correct
FILATEX.NSE	Filatex India Limited	20220526	112.8	112.8	107.5	109	259229	109	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220526	349.15	360	345	355.6	76867	355.6	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20220526	4300	4341.75	4091	4126	26782	4126	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220526	140	143.5	138	139.3	463573	139.3	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220526	24.35	25.4	23	25.4	16648	25.4	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220526	14.5	14.6	13.6	14.1	153565	14.1	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220526	2629	2693	2475.9	2666.15	65792	2666.15	up	up	correct
FMGOETZE.NSE	Federal	20220526	270	272.5	270	271.7	21466	271.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220526	4.8	4.9	4.45	4.65	137769	4.65	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220526	1011	1034.75	991.15	1019.9	13387	1019.9	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220526	234.4	241.95	233.55	238.15	1271788	238.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220526	1561.15	1625	1544	1608.3	7362	1608.3	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20220526	9.4	9.4	9.4	9.4	327760	9.4
FSC.NSE	Future Supply Chain Solutions Limited	20220526	26.5	26.8	25.05	25.25	38694	25.25	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20220526	103	104.5	98.95	102.9	2546216	102.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220526	108.15	114.4	104.4	113.1	616432	113.1	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220526	293	307	280.05	304.35	657760	304.35	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220526	152.45	153.4	148.2	151.2	7946108	151.2	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20220526	3.2	3.4	3.15	3.2	247314	3.2
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220526	2792.45	2810	2675	2781.6	11814	2781.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220526	65.7	68.95	64.05	66.75	27444	66.75	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20220526	61.75	61.75	58.25	60.25	36270	60.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220526	359.55	369.9	348.55	355.95	1616	355.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220526	645.8	657.85	610.75	631.45	38764	631.45	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220526	115.8	122.15	111.25	120.45	118070	120.45	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220526	259.9	273	243.7	259.6	46473	259.6	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220526	6.75	6.75	6.3	6.4	167580	6.4	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220526	119.05	119.85	118	118.05	2912	118.05	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20220526	1.1	1.1	1.1	1.1	0	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20220526	2870	2879.9	2779.8	2870.15	8082	2870.15	up	up	correct
GATI.NSE	Gati Limited	20220526	141.9	141.9	133.85	140	591432	140	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220526	0.6	0.65	0.6	0.6	96059	0.6
GAYAPROJ.NSE	Gayatri Projects Limited	20220526	16.85	16.85	14.65	15.75	667362	15.75	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20220526	122.5	128	120.05	125.4	43307	125.4	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220526	68	71.45	68	69.95	14028	69.95	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220526	30.45	32.95	29.95	31.9	42643	31.9	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220526	418	418	397.1	408	10046	408	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220526	16.6	17.35	15.95	16.65	265042	16.65	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220526	83	85	78.15	83.15	699021	83.15	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220526	50.45	50.7	48.7	49.85	267660	49.85	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20220526	177	180.75	176.5	177.3	103827	177.3	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220526	411	411.4	391	405.85	240640	405.85	down	down	correct
GET&D.NSE	GE T&D India Limited	20220526	99.55	99.55	90.05	97.45	77907	97.45	down	down	correct
GFLLIMITED.NSE	GFL Limited	20220526	64.7	64.8	61.5	63.7	28831	63.7	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20220526	4.85	4.85	4.85	4.85	1422	4.85
GHCL.NSE	GHCL Limited	20220526	602	608.15	541.3	597.15	803172	597.15	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220526	126	126.95	119.55	125.4	119389	125.4	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20220526	110.6	115.45	110.6	113.75	1734932	113.75	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220526	60.45	65.5	59.5	63.3	5252	63.3	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220526	4831	4855.35	4748	4827.9	3807	4827.9	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220526	36.45	38.2	34.7	36.25	89213	36.25	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220526	81.3	87.7	79.25	85.45	585493	85.45	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220526	4.05	4.05	4.05	4.05	0	4.05
GKWLIMITED.NSE	GKW Limited	20220526	561	570.35	551.35	563.3	352	563.3	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20220526	2753.25	2864.25	2745.6	2852	153096	2852	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220526	1538.7	1538.7	1501.25	1511	19672	1511	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220526	388.35	395	378.05	393.65	406851	393.65	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220526	2.55	2.65	2.55	2.55	201	2.55
GLOBAL.NSE	Global Education Limited	20220526	90	92.65	88.25	92.35	49080	92.35	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220526	42.85	44.9	41.4	44.15	11285	44.15	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20220526	6.75	6.75	6.3	6.4	273034	6.4	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220526	960	979	838.85	944.15	1595026	944.15	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220526	416.5	420	410	418.2	25359	418.2	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220526	559.8	559.8	534	555.05	10210	555.05	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220526	135	137.85	122.6	133.75	16809639	133.75	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220526	4509.95	4509.95	4248.75	4373	94871	4373	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220526	36.65	37.45	35.45	36.9	6890668	36.9	up	up	correct
GNA.NSE	G N A Axles Limited	20220526	513	518.95	491.15	505.1	35080	505.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220526	597	607.85	568.8	598.75	4303995	598.75	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220526	418.05	421	401	417.6	27580	417.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220526	233.15	238.35	231.55	235.15	8531	235.15	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220526	1166.35	1227.95	1151.1	1215.8	50305	1215.8	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220526	9.4	9.4	9.4	9.4	53295	9.4
GODREJAGRO.NSE	Godrej Agrovet Limited	20220526	515	529.5	500.05	526.5	309309	526.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220526	759.8	782.85	750	779.95	1747144	779.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220526	426.2	444.4	426.2	439.1	50810	439.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220526	1277.1	1297.45	1229.1	1289.15	872769	1289.15	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220526	2.35	2.4	2.35	2.35	59367	2.35
GOKEX.NSE	Gokaldas Exports Limited	20220526	423.75	454	423.75	448.25	1018566	448.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220526	34.8	35.55	32.15	34.15	503051	34.15	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220526	105.25	114.8	105.2	113.4	111663	113.4	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220526	45.11	45.11	43.77	43.87	2024163	43.87	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220526	95.2	98.95	94.25	96.6	13092	96.6	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220526	132	133.1	128.05	130.3	250070	130.3	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220526	43.5	44	43.5	43.65	31641	43.65	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220526	59.95	60.35	54.65	59.85	34667	59.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220526	283	288.15	278.9	286.75	60775	286.75	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220526	891	895.95	854	882.4	7443	882.4	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220526	293.1	299	271.85	286.1	972327	286.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220526	80.4	80.75	78	79.8	1035998	79.8	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220526	88.4	88.4	83.1	86.95	42818	86.95	down	down	correct
GRANULES.NSE	Granules India Limited	20220526	256.95	259.95	250.4	258.65	1051098	258.65	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220526	438	445.4	420.35	440.65	522514	440.65	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220526	1392	1400.85	1340.25	1392.55	1556591	1392.55	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220526	70.55	72.4	67.1	70.3	1343452	70.3	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20220526	266	266.05	252.75	259.7	61033	259.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220526	146.9	150.75	139	148.75	1819780	148.75	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220526	294	333.15	288.1	317.25	202833	317.25	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220526	460	474.7	435.45	463.9	365142	463.9	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220526	169.15	172.9	162.8	168.7	133941	168.7	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20220526	9.5	9.5	9.5	9.5	1047700	9.5
GRINDWELL.NSE	Grindwell Norton Limited	20220526	1740.05	1785	1706.25	1773.35	28133	1773.35	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220526	1374	1410	1320	1371.25	9005	1371.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220526	900.15	950.9	900.15	921.15	594	921.15	up	up	correct
GRPLTD.NSE	GRP Limited	20220526	1364.9	1389.9	1304.1	1320.45	2120	1320.45	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220526	270.05	273.9	248.3	257.4	668960	257.4	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220526	37.95	38.75	36.1	37.85	44437	37.85	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220526	153.35	155.05	146.25	152.6	1434044	152.6	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220526	257	265	253	261.45	599231	261.45	up	up	correct
GSS.NSE	GSS Infotech Limited	20220526	211	218.5	201.25	204.85	45144	204.85	down	down	correct
GTL.NSE	GTL Limited	20220526	8.15	8.5	7.8	8.15	611762	8.15
GTLINFRA.NSE	GTL Infrastructure Limited	20220526	1.2	1.2	1.15	1.15	44898564	1.15	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220526	153.25	156	150	153.65	29160	149.88	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220526	221.95	221.95	207.05	215.6	99277	215.6	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220526	791.9	809.7	758	803.25	797763	803.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220526	213.25	213.25	206.3	208.2	2062	208.2	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220526	540	544.8	536	541.5	921281	541.5	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220526	31.35	33.6	31.35	31.9	1134	31.9	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220526	405.05	408.9	397	404.7	230743	404.7	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220526	48.3	49.95	46.5	48.4	69179	48.4	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220526	215	226.7	205.2	226.7	220255	226.7	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220526	1760	1775	1705.8	1763	766781	1763	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220526	887	893.35	823	841.2	706711	841.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220526	159	159	148.5	154.05	112821	154.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220526	17.45	17.8	16.65	17.55	2201352	17.55	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220526	885	889	875	882.7	24439	882.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20220526	1239	1241	1165.8	1172.75	1375381	1172.75	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220526	2.8	2.8	2.6	2.6	62221	2.6	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220526	351.72	352	344.1	349.91	3891	349.91	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220526	77.35	83.35	74.65	82.4	5380907	82.4	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220526	43.95	46.7	42.6	44.6	7357	44.6	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220526	13.35	13.6	12.25	13.15	5811145	13.15	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220526	269.15	281	264.1	275.55	161033	275.55	up	up	correct
HCL.NSE	INSYS	20220526	16.2	16.35	15.15	15.8	277108	15.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220526	977	986	969.05	980.7	4278059	980.7	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220526	2242	2301.65	2242	2287.75	5940524	2258.76	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220526	1705	1743.6	1690.95	1738.15	719268	1738.15	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220526	1342.15	1371	1340	1366.7	13496214	1366.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220526	568.1	581	563.15	578.05	3444955	576.44	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220526	45.29	45.29	45	45.06	202248	45.06	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220526	173.8	173.99	171.25	173.91	17378	173.91	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220526	571.31	585.9	571.31	583.39	2974	583.39	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220526	6.95	6.95	6.95	6.95	0	6.95
HEG.NSE	HEG Limited	20220526	1060	1088	1001	1070.15	607791	1070.15	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20220526	181.3	181.95	176.55	178.45	1406723	178.45	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220526	100.05	100.85	95	99.75	673551	99.75	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220526	553.75	569.8	542.3	564	36395	564	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20220526	126.7	133.6	126.7	131.3	16231	131.3	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220526	296	300.7	285.05	291.2	67494	291.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220526	2608	2647.35	2575	2636.45	362813	2636.45	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220526	2183.4	2197.2	2154	2180.75	2593	2180.75	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220526	167.15	172.8	163.5	170.2	17800	170.2	up	up	correct
HFCL.NSE	HFCL Limited	20220526	61.6	62.6	57.6	61.35	6837785	61.35	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220526	530	539.35	509	535.35	80771	535.35	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20220526	887.3	899.2	858.7	895.15	31254	895.15	up	up	correct
HIKAL.NSE	Hikal Limited	20220526	375	390.45	365	378.35	200504	378.35	up	up	correct
HIL.NSE	HIL Limited	20220526	3505.6	3560.1	3425.25	3466.1	9724	3466.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220526	27.8	27.8	27	27.45	5192	27.45	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220526	119.5	119.7	111.2	118.25	187299	118.25	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220526	406.5	410.5	392.6	407.85	13391224	407.85	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220526	285.45	286	271.15	282.25	711	282.25	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220526	65.6	65.6	59.05	61.8	16045	61.8	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220526	96.05	96.9	91.05	96.3	5404173	96.3	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220526	12.9	13	12.55	13	6639528	13	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220526	14	14	14	14	0	14
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220526	159.3	161.95	147.9	152.85	591747	152.85	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220526	234.95	236.25	225.8	234.5	5475391	234.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220526	2290.15	2296	2258	2280.2	2299127	2280.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220526	309.5	315	295.1	299.2	1752641	299.2	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20220526	186.6	191.5	175	179.8	10707	179.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220526	110.1	110.25	105.75	106.35	10791	106.35	down	down	correct
HITECH.NSE	Hi	20220526	523.45	534.8	517.1	522.6	55922	522.6	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220526	229.85	238	221.6	235.15	8758	235.15	up	up	correct
HITECHGEAR.NSE	The Hi	20220526	179.95	182.2	168.8	179.4	4262	179.4	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220526	3250.1	3433.55	3225.65	3384.1	27938	3384.1	up	down	incorrect
HLVLTD.NSE	HLV Limited	20220526	9	9.4	8.6	9.25	244684	9.25	up	up	correct
HMT.NSE	HMT Limited	20220526	24.5	25.35	23.95	24.55	5010	24.55	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220526	60.45	62.05	57.15	59.9	73396	59.9	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220526	1836.75	1889.1	1801	1826.85	7067	1826.85	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220526	294.2	297.7	291.9	292.16	1436	292.16	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220526	800	817.15	791.2	804.85	110784	804.85	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220526	30985	31112.4	30185.35	30444.25	9147	30444.25	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220526	1599	1599	1520	1540.45	17863	1540.45	down	down	correct
HOVS.NSE	HOV Services Limited	20220526	57.8	57.8	52.1	52.9	23683	52.9	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20220526	59	59.3	55.2	58.6	86527	58.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220526	60.9	62.9	57.55	62.1	7916260	62.1	up	down	incorrect
HSIL.NSE	HSIL Limited	20220526	209.55	219.7	201	216.8	161383	216.8	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220526	25	25.3	23.3	24.55	372250	24.55	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220526	55	57.45	53	54.75	45671	54.75	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220526	32.2	33.5	31.85	33.1	1257148	33.1	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220526	167.1	169.4	161.15	165.6	85071	165.6	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220526	70.5	71.85	66.6	71.45	9993153	71.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220526	111	118.05	106.3	116.75	21155281	116.75	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220526	36	38.9	36	38.45	320	38.45	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220526	99.6	109.95	99.6	109.9	54225	109.9	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220526	23.3	23.3	22.66	22.93	48269	22.93	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220526	153.46	155.25	152.26	154.94	55512	154.94	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220526	47.4	47.55	46.53	47.45	68671	47.45	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220526	723	733	715.45	728.5	14028733	728.5	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220526	346.97	351.7	343.76	350.97	11653	350.97	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220526	173	176.27	172.37	176.02	15217	176.02	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220526	1263	1275	1248.3	1267.8	490371	1267.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220526	45.23	45.23	44.91	45.04	217896	45.04	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220526	1000	1010	998.97	999.99	248405	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220526	133.7	133.7	129.98	131.91	112767	131.91	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220526	104.48	104.48	101.15	103.3	38886	103.3	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220526	178.28	178.28	174	177.5	7021	177.5	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220526	176	176	171.95	174.54	89829	174.54	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220526	88.5	88.69	87.25	88.27	24223	88.27	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220526	37.52	38.97	37.52	38.63	79655	38.63	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220526	523.95	533.9	507.65	528.9	1699683	528.9	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220526	588.9	594.99	585.01	593.52	1517	593.52	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20220526	137.1	145.4	133	142.8	265612	142.8	up	up	correct
ICRA.NSE	ICRA Limited	20220526	4108	4108	3982.5	4022.2	15418	4022.2	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220526	33.95	34	32.3	33.15	8948369	33.15	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20220526	8.9	9	8.4	8.6	175421842	8.6	down	down	correct
IDFC.NSE	IDFC Limited	20220526	46.95	48.6	45.5	47.75	8049934	47.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220526	34.15	34.5	33.05	34.3	28499589	34.3	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220526	173.9	173.9	167.6	169.03	42	169.03	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20220526	185.2	186.55	177.25	180.25	8300816	180.25	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220526	540.05	572	533	564.35	5773	564.35	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20220526	853.7	880	831.4	869.95	7771	869.95	up	up	correct
IFCI.NSE	IFCI Limited	20220526	9.5	9.55	9	9.4	3539904	9.4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220526	259.25	259.25	248	253.45	6112	253.45	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220526	276.3	281.5	268.15	277.15	32054	277.15	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220526	371.55	371.55	362.6	369.3	2132811	369.3	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220526	592.15	611.75	575.4	601.65	45046	601.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220526	297	311	286.35	309.6	753801	309.6	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220526	76	77.35	72	76.4	208406	76.4	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220526	1491	1506.9	1439.1	1458.2	27584	1439.58	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220526	114	119	110.1	114.95	233	114.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220526	15.15	15.3	14.25	14.55	21226	14.55	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220526	3.9	4.1	3.85	4.05	58318	4.05	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220526	13.6	13.6	12.7	13.15	288947	13.15	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220526	295.05	302.7	282	299.4	319396	299.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220526	767.35	779	741.5	771.6	3796	771.6	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220526	9.55	9.55	9.55	9.55	37462	9.55
INCREDIBLE.NSE	Incredible Industries Limited	20220526	21.7	22.25	21.05	21.7	10746	21.7
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220526	23.15	23.25	22.05	22.95	172409	22.95	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20220526	222.95	225	211.2	220.4	10828637	220.4	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220526	162.2	170.7	150.7	169.4	6289781	169.4	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220526	894.2	930	840	915.3	135050	915.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220526	4144	4266.85	4050.25	4174.6	142230	4174.6	up	up	correct
INDIANB.NSE	Indian Bank	20220526	161.5	162.2	154.2	160.25	1576237	160.25	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220526	243.35	250.15	232.4	243.95	5177	243.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220526	154	155.55	150.85	154.35	23319	154.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220526	1665.2	1836	1665.2	1816.2	3255118	1816.2	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220526	1581.35	1614.95	1552.95	1563.75	30988	1563.75	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20220526	12.4	12.6	11.5	12.4	7186	12.4
INDNIPPON.NSE	India Nippon Electricals Limited	20220526	376.5	381	360.95	371.95	9582	371.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220526	357.9	357.9	341.4	346.6	89355	346.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220526	63.65	66.45	62.3	65.35	187953	65.35	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220526	3.35	3.65	3.35	3.65	242359	3.65	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220526	144.8	147.35	143.5	145.65	55558	145.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220526	188	192	177.3	187.55	15355	187.55	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220526	293	293	274.05	284.8	2779	284.8	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220526	14.6	14.6	13.3	13.35	59113	13.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220526	56.9	58.45	56.2	58.1	95086	58.1	up	up	correct
INDSWFTLAB.NSE	Ind	20220526	57.3	58.85	55.55	57.2	30964	57.2	down	down	correct
INDSWFTLTD.NSE	Ind	20220526	9.1	9.65	9.05	9.4	27882	9.4	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220526	43.35	44.8	42.25	44.05	71207	44.05	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220526	902.6	906.8	877.45	897.6	3909078	897.6	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20220526	199.95	204.5	197.75	203.25	3159956	203.25	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220526	769	773.5	735.35	759.6	45652	759.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220526	14.4	15	13.85	14.8	1756550	14.8	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220526	613	655.55	601.15	609.75	20208	609.75	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220526	4.75	4.75	4.75	4.75	4210	4.75
INFRABEES.NSE	Nippon Mutual Funds	20220526	497	499.98	484.2	492.38	1527	492.38	down	down	correct
INFY.NSE	Infosys Limited	20220526	1418	1430	1407.05	1423.95	13040065	1409.03	up	up	correct
INGERRAND.NSE	Ingersoll	20220526	1483	1548.9	1460.35	1534.2	19992	1534.2	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220526	450	467.7	443.7	465.45	358997	465.45	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220526	87	87	81.2	85.85	265480	85.85	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220526	726	750	725	743	59242	743	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220526	56.35	58.45	55.5	55.55	8737	55.55	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220526	602.95	610	580.85	604.9	460456	604.9	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220526	68.2	69	65.5	68.7	34511	68.7	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20220526	2.85	2.95	2.75	2.9	3743139	2.9	up	up	correct
IOB.NSE	Indian Overseas Bank	20220526	16.9	17.4	16.3	17	7085512	17	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220526	115	115.8	111.85	114.2	15855279	114.2	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220526	363	369	348	364.05	182327	364.05	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220526	937.9	939	908.4	916.25	1271410	916.25	down	down	correct
IPL.NSE	India Pesticides Limited	20220526	241	242.05	231.95	238.8	59396	238.8	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220526	230	231.95	222.3	228.1	1217740	228.1	down	down	correct
IRCON.NSE	Ircon International Limited	20220526	38.2	38.85	38.1	38.6	492391	38.6	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220526	648	652	625.25	639.4	2987486	639.4	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220526	21.3	21.4	21.1	21.25	3482555	21.25	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220526	213	217	211.1	214.65	28353	214.65	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220526	428.05	432.1	408.4	419.85	819977	419.85	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220526	185.3	186.4	178	182	12333	182	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220526	507.2	511.5	481	495.95	46318	495.95	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220526	52.5	52.75	48.4	51.6	86101	51.6	down	down	correct
ITC.NSE	ITC Limited	20220526	268.25	268.25	263.85	266.7	18420159	266.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220526	326.75	326.8	310.1	318.2	15022	318.2	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220526	60	61	57.6	60.05	327388	60.05	up	up	correct
ITI.NSE	ITI Limited	20220526	86.1	100.7	86.1	98.95	11314025	98.95	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220526	5.9	6.5	5.9	6.25	137398	6.25	up	up	correct
IVP.NSE	IVP Limited	20220526	153.5	156.75	142.25	149.3	19332	149.3	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220526	1752	1776.05	1750	1769.04	224	1769.04	up	down	incorrect
IWEL.NSE	Inox Wind Energy Limited	20220526	571.95	571.95	550.05	559.95	114	559.95	down	down	correct
IZMO.NSE	IZMO Limited	20220526	69.95	69.95	66	68.75	21329	68.75	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220526	28.55	28.9	28.2	28.75	1068056	28.75	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220526	57.9	58.2	55	56.85	73465	56.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220526	283.8	306.3	274	300.3	46122	300.3	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220526	46.2	46.95	44.55	46.15	22261	46.15	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220526	114.05	115.35	106.25	112.25	2235331	112.25	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220526	2.4	2.5	2.4	2.5	1163	2.5	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20220526	57	59	56	59	181	59	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220526	116	117.25	112	114.55	1716364	114.55	down	down	correct
JASH.NSE	Jash Engineering Limited	20220526	613.9	648.9	592	628.15	17146	628.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20220526	222.85	237.95	218.1	233.65	40519	233.65	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220526	133.95	134	126.5	132.7	19303	132.7	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220526	20.05	21.8	19.8	21.8	357087	21.8	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220526	103.95	103.95	97.05	100.3	38963	100.3	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220526	1578.25	1590	1548.15	1564.45	24283	1564.45	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220526	11.55	12.75	11.55	12.7	442033	12.7	up	up	correct
JBMA.NSE	JBM Auto Limited	20220526	437.9	453.95	410.75	453.95	88922	453.95	up	up	correct
JCHAC.NSE	Johnson Controls	20220526	1774.95	1806.8	1755.2	1786.05	2440	1786.05	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220526	134	136.5	124.85	124.85	622514	124.85	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220526	24.25	24.45	23.45	24.3	52693	24.3	up	up	correct
JIKIND.NSE	JIK Industries Limited	20220526	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20220526	199.95	199.95	188.95	195.8	9545	195.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220526	910.9	924.95	880	908.35	35578	908.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220526	84.8	86.15	82.25	85.65	724887	85.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220526	378.95	396.8	371.25	394.25	12425196	394.25	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220526	3.75	3.75	3.75	3.75	0	3.75
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220526	189.9	189.9	180.5	187.1	19338	187.1	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220526	257.45	257.45	245.25	245.25	35149	245.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220526	18.5	21.25	18.5	20.2	38597	20.2	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220526	35.8	36.9	34.35	36.05	1848468	36.05	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220526	128	128	120.25	120.3	55834	120.3	down	down	correct
JIYAECO.NSE	Jiya Eco	20220526	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220526	2332.9	2377.85	2195.05	2362.55	147167	2362.55	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20220526	218.4	237	215	232.4	551147	232.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220526	445.7	465	422	460.95	379861	460.95	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220526	328	342.1	315.2	339.5	2523978	339.5	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220526	114.9	114.9	108.2	111.3	767404	111.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220526	67	69.9	65	66.85	22293	66.85	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220526	76.9	77.75	73.55	76.6	86674	76.6	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220526	62.4	62.65	57.15	60.95	1014006	60.95	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220526	1.7	1.7	1.7	1.7	0	1.7
JOCIL.NSE	Jocil Limited	20220526	188	188.85	179	186.6	10626	186.6	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220526	8.1	8.15	7.6	8	5099169	8	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220526	2.4	2.55	2.4	2.4	948097	2.4
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220526	226.55	226.6	211.5	214.9	1199	214.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220526	7.05	7.05	6.7	6.9	30956433	6.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220526	113.5	118.3	112.4	117.2	2125289	117.2	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220526	219.1	237.4	215.85	233.9	517156	233.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220526	274	284.9	256.8	278.2	1423316	276.24	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220526	3291.5	3383.4	3139.25	3266.5	926	3266.5	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20220526	27	29.25	24.65	28.85	4511646	28.85	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220526	530.5	555.7	520.05	551.7	8178844	551.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220526	74.45	75.5	71.7	74.85	60969	74.85	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220526	473	490	465.5	486.85	4755358	486.85	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220526	405.25	405.3	389.3	393.7	8883	393.7	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220526	448.55	451.45	436.5	446	320451	446	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220526	394.35	399.2	384.3	396.8	79197	396.8	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220526	400	400	385.12	398	132675	398	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220526	665.9	673.45	644.55	667.9	266555	667.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220526	156.55	156.55	146.2	151.8	1812619	151.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220526	20.5	20.5	18.6	18.95	84886	18.95	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220526	324.85	334	308.3	331.1	57310	331.1	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220526	1005	1042.3	980	1028.75	138890	1028.75	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220526	209.25	215.1	207.2	213.3	13889	213.3	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220526	356.8	356.8	341.6	350.45	99856	350.45	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220526	170.5	172.9	166.05	166.05	55	166.05	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220526	59.4	59.65	57	58.8	523012	58.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220526	63	63.9	58.7	60.65	112522	60.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220526	175	189.85	170.95	186.2	46541	186.2	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20220526	33.65	33.65	33.65	33.65	8407	33.65
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220526	112	116	108.8	113.1	5362	113.1	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220526	119.15	122.85	112	120	7570	120	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220526	404.6	410.4	401.45	404.75	373397	404.75	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220526	144.9	149.95	140	147.8	1494	147.8	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20220526	30.95	30.95	28.65	29.95	1346	29.95	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220526	45.2	45.2	43.95	44.75	2421934	44.75	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220526	4.05	4.05	4.05	4.05	35207	4.05
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220526	9.4	9.9	9.35	9.35	17595	9.35	down	up	incorrect
KAYA.NSE	Kaya Limited	20220526	314.7	314.85	305	311.05	7117	311.05	down	down	correct
KCP.NSE	The KCP Limited	20220526	107.2	107.2	100.5	104.2	125626	104.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220526	24.05	25.15	22.8	24.85	889231	24.85	up	up	correct
KDDL.NSE	KDDL Limited	20220526	724.55	735.25	677.3	693.05	11718	693.05	down	down	correct
KEC.NSE	KEC International Limited	20220526	377.3	383.5	369.45	379.3	265218	379.3	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220526	22.1	22.65	21	21.8	53607	21.8	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220526	17.2	17.5	16.25	16.45	3928	16.45	down	down	correct
KEI.NSE	KEI Industries Limited	20220526	1112.5	1155	1098.8	1149	187345	1149	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220526	69.5	69.5	64.75	68.3	301607	68.3	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20220526	1728.15	1813.85	1686.05	1762.3	6478	1762.3	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220526	168	168	152.4	153.55	5856	153.55	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220526	50.8	52.9	49	51.95	793020	51.95	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220526	94.8	94.8	83.8	86.8	4055	86.8	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20220526	195.9	195.9	184.7	189.55	61043	189.55	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220526	100.1	105.1	95.1	103.25	231743	103.25	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220526	46.05	46.05	46.05	46.05	252	46.05
KHANDSE.NSE	Khandwala Securities Limited	20220526	28.7	28.8	26.5	27.8	10005	27.8	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220526	1586.5	1591.35	1554	1578	166	1578	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220526	154.5	156.9	147.95	150.85	1905	150.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220526	1260	1288	1242.6	1260.95	305410	1260.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220526	905	939.95	876.05	912.6	10940	912.6	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20220526	199	201	191	199.2	74873	199.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220526	453.1	459.6	441	453.45	100436	453.45	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220526	207.4	220.05	203.25	217.8	255221	217.8	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220526	258	259.85	248	250.45	29795	250.45	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220526	148.5	154	143.5	152.6	134631	152.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220526	1300.05	1411	1280	1387.25	5648	1387.25	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220526	239.4	241.7	226.6	236.5	398414	236.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220526	234	242.9	220	239.4	108819	239.4	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220526	29.65	32	28.2	31.2	645498	31.2	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220526	230.75	248	224.9	243.5	310571	243.5	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220526	58.05	59.6	57.35	58.6	37486	58.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20220526	251	253.8	233.6	244.4	197656	244.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20220526	217.15	224.85	213.15	222.6	87050	222.6	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220526	1914.95	1922	1884.05	1908.65	4949829	1908.65	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220526	353.5	354.7	347.52	354.1	226162	354.1	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220526	171	171.4	168.35	171.02	41594	171.02	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220526	103.99	103.99	88	89.75	12659	89.75	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220526	238	243	235.3	242.45	6248	242.45	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220526	34.55	35.7	33	35.2	289526	35.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220526	84	88	82.45	87.45	90430	87.45	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220526	96.05	100.9	92.75	94.75	1848	94.75	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220526	429	429	407	421.4	40917	421.4	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220526	458	469.9	440.4	460.3	1072712	460.3	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220526	574.1	582.9	559.85	572.75	662242	572.75	down	up	incorrect
KRBL.NSE	KRBL Limited	20220526	215.4	230	206.65	222.05	947836	222.05	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220526	113	115.45	110.65	114.7	12045	114.7	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220526	5.05	5.1	4.7	4.9	83296	4.9	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220526	336.1	349	325.45	331.65	25045	331.65	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220526	525.25	529	500.2	515.75	50977	515.75	down	down	correct
KSB.NSE	KSB Limited	20220526	1450	1462.95	1422.8	1449.5	57156	1449.5	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220526	563	566.95	547.1	564.35	65049	564.35	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20220526	297.5	298.6	290.5	296	16952	296	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220526	59.9	60.1	57.7	59.75	597526	59.75	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220526	69.1	72.7	68.6	70	19842	70	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220526	72.65	74.45	70.3	74	8145007	74	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220526	5.75	6.2	5.75	6.2	130	6.2	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220526	1850	2089.75	1805.55	2010.2	1167603	2010.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220526	85.3	85.3	78	82.05	14554	82.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220526	265	269.35	251.75	259.55	153759	259.55	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220526	44.8	45.25	40.45	43.05	49787	43.05	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220526	551.8	563.8	536.15	559.7	1414051	559.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220526	8925	9175	8819.95	9125.55	5924	9125.55	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220526	60.1	61.15	58.15	59.8	4204499	59.8	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220526	96	96.9	87.1	95.6	1312	95.6	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220526	554	561.7	532	552.05	47333	552.05	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220526	12.35	12.85	11.1	11.6	506854	11.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220526	25.95	26.95	23.9	26.2	687145	26.2	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220526	151	153.75	145	151.1	62965	151.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220526	374	377.55	366.65	375.6	2791816	375.6	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220526	21.8	21.82	21.48	21.77	20271	21.77	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220526	173.8	175.5	170.35	174	671	174	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220526	580.5	584.99	570	582.64	510	582.64	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220526	177.93	177.93	169.75	173	2058	173	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220526	271.9	271.9	254.05	260.65	21011	260.65	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220526	267	274.55	255	265.2	61195	265.2	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20220526	2924	2994	2832.05	2974.2	56231	2964.26	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220526	1000.4	1000.4	999.51	999.99	1576834	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220526	1000	1000.01	999.99	999.99	12298	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220526	855	883.7	814.2	879.1	280081	879.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220526	80.1	83	77.8	81.1	62574	81.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220526	50.6	50.6	45.85	49.1	10564	49.1	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220526	132.05	136.2	122.4	130.8	20951	130.8	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220526	8	8	7.45	7.65	37681	7.65	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220526	11.2	11.65	11.1	11.2	6769187	11.2
LT.NSE	Larsen & Toubro Limited	20220526	1575	1588.9	1536.65	1564.55	3578710	1564.55	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20220526	3850	3901.95	3733.3	3874.25	480870	3874.25	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220526	3379	3397.9	3250.9	3316.85	432179	3316.85	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220526	990	1075.9	960.5	1053.15	69444	1053.15	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220526	160	164.95	158.1	160.7	88411	160.7	up	up	correct
LUPIN.NSE	Lupin Limited	20220526	591.2	604	584.25	600.5	982546	600.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220526	2042.9	2052.45	1972	2033.1	25852	2033.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220526	340.85	344.4	327.4	339.8	381656	339.8	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220526	117.6	119.75	114.5	118.8	95118	118.8	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220526	5.1	5.2	4.6	4.85	47477	4.85	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220526	930.1	933.5	914.8	929.8	2384886	929.8	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220526	162.05	175.85	160.6	173.35	5005311	173.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220526	120.35	121.75	116.8	120.2	18955	120.2	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220526	201.8	202.35	193.25	197.75	5708	197.75	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220526	48.4	51.25	48.2	50.35	3242	50.35	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220526	5.9	6.2	5.7	5.75	24194	5.75	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220526	48	48.85	44.8	47.55	503799	47.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220526	289.85	296.5	271.1	291.55	214360	291.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220526	12.05	12.25	11.15	11.25	20000	11.25	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220526	15.7	16.45	15.6	16.15	3617348	16.15	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220526	83.9	83.9	76.1	77.15	1443	77.15	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220526	69.75	69.75	65.5	66.8	7642	66.8	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220526	97.5	98.25	93.3	96.4	18662	96.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220526	84	84.45	80.25	82.5	29373	82.5	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220526	172.9	177.7	168.5	176.4	851936	176.4	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220526	374.9	383.6	360.45	370.75	242068	370.75	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220526	462.05	468.95	446.8	462.85	57522	462.85	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220526	3765.6	3847.45	3663.05	3778.4	4121	3778.4	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220526	549.2	552.1	525	547.75	76961	547.75	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220526	982.05	1012	952	990.9	160744	990.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220526	31.95	35.45	31.95	32.9	225137	32.9	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220526	167.19	167.9	165	167.5	475215	167.5	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220526	20.55	20.55	18.75	19.1	44364	19.1	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220526	20.6	21.5	19.85	19.85	41800	19.85	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220526	72.2	75	69.5	72.1	89956	72.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220526	37.35	41.3	37.35	40.3	222675	40.3	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220526	98.3	101.5	92.25	100.1	1587757	100.1	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220526	89	91.85	86.15	91.3	7183575	90.55	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220526	110.2	116.95	108.45	111.65	80026	111.65	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220526	76.2	81.8	72.35	81.15	1046115	81.15	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220526	312	325	295.5	316.65	49172	316.65	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220526	75.45	78.75	72.75	77.35	99620	77.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220526	85.55	89	82	87.4	402390	87.4	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220526	12.8	13.5	12.7	13.3	3330	13.3	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220526	71.05	73.75	71.05	73.1	17103	73.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220526	145.5	145.5	130.85	141.6	59098	141.6	down	down	correct
MARICO.NSE	Marico Limited	20220526	524.3	532.75	516.4	530.15	1753281	530.15	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220526	27.25	27.85	26.35	27.25	80929	27.25
MARKSANS.NSE	Marksans Pharma Limited	20220526	46.75	47.2	44.5	45.85	786555	45.85	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220526	7800	7839.95	7620	7805	476799	7805	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220526	561	582.3	559.35	562.9	29074	562.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220526	33	33	33	33	71	33
MASTEK.NSE	Mastek Limited	20220526	2400	2444	2356	2410.75	64628	2410.75	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220526	760.05	766	753.15	760.75	8962	760.75	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220526	111.6	119.95	111.6	117.4	510060	117.4	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220526	355	369.7	351	365.6	363640	365.6	up	up	correct
MAXIND.NSE	Max India Limited	20220526	69.9	70	68.65	69.55	43891	69.55	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220526	95.7	96.45	92.2	94.25	43835	94.25	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220526	353.65	358	332.5	351.65	65539	351.65	down	up	incorrect
MAZDA.NSE	Mazda Limited	20220526	556	595	545	572.45	8330	572.45	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220526	278.4	289.95	269.4	287.1	408628	287.1	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220526	660	673	642	660.7	71452	660.7	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220526	3.75	3.75	3.75	3.75	61465	3.75
MBLINFRA.NSE	MBL Infrastructures Limited	20220526	20.55	20.55	19.15	19.3	94288	19.3	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220526	65.2	65.2	65.2	65.2	0	65.2
MCDOWELL.NSE	N	20220526	746.5	765	728.8	757.4	1665004	757.4	up	up	correct
MCL.NSE	Madhav Copper Limited	20220526	26	27.5	26	26.85	6604	26.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220526	21.3	21.3	19.6	20.25	153413	20.25	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220526	1244	1275.95	1210.35	1261.15	362750	1261.15	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220526	41.6	44	41.6	43.05	105989	43.05	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220526	3.9	3.9	3.9	3.9	500	3.9
MENONBE.NSE	Menon Bearings Limited	20220526	77.95	80.3	75	77.9	41369	77.9	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220526	21.65	22.4	20.6	21.7	299423	21.7	up	up	correct
MERCATOR.NSE	Mercator Limited	20220526	1.8	1.8	1.7	1.7	57064	1.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220526	4.5	4.5	4.2	4.4	11488	4.4	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220526	1551.35	1664.75	1508.75	1616.85	964415	1616.85	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220526	1259	1276	1175	1237.25	151160	1237.25	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20220526	733.9	774.4	732	768.4	710118	768.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220526	202.65	202.65	185.45	195.85	97912	195.85	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220526	724.8	745	712.4	742.85	241264	742.85	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220526	227	232	222.05	229.8	409053	229.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220526	167	168.7	162.2	167.05	133257	167.05	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220526	201.65	203.55	192.6	199	691550	199	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20220526	889.85	899.35	856.4	892.45	533262	892.45	up	up	correct
MINDSPACE.NSE	RR	20220526	348.5	348.94	341.3	345.02	137400	345.02	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220526	121.05	131.1	111	130.8	64984	130.8	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20220526	2752	2775	2649.2	2748.6	846931	2748.6	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220526	13.7	14.05	13.7	13.7	848077	13.7
MIRZAINT.NSE	Mirza International Limited	20220526	182.75	185	171.25	183.75	606163	183.75	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220526	10.65	11.45	10.55	10.85	31175	10.85	up	up	correct
MMFL.NSE	M M Forgings Limited	20220526	790	815.9	780	795.15	36975	795.15	up	up	correct
MMP.NSE	MMP Industries Limited	20220526	183.1	188	175	186.15	22767	186.15	up	up	correct
MMTC.NSE	MMTC Limited	20220526	39.15	39.45	37	39.1	1208666	39.1	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220526	61.45	61.45	61	61.1	174	61.1	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220526	62.65	64	59.1	61.15	24238	61.15	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220526	18.7	19.85	17.6	18.25	75131	18.25	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220526	6.1	6.1	6.1	6.1	0	6.1
MOIL.NSE	MOIL Limited	20220526	160.95	162.4	156.45	159.05	341421	159.05	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220526	15.4	15.4	14.4	15.15	93428	15.15	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20220526	116.85	121.7	110	119.4	2547017	119.4	up	up	correct
MOLDTECH.NSE	Mold	20220526	95	97.8	87.4	95.95	147828	95.95	up	up	correct
MOLDTKPAC.NSE	Mold	20220526	693	700	654	676.55	40263	676.55	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220526	98.89	101.8	94.55	98.39	429153	98.39	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220526	491.6	504.5	474.65	497.95	20615	497.95	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220526	20.9	21.75	20.9	20.95	11906	20.95	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220526	39.35	39.8	37.9	39.15	810798	39.15	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220526	120.3	124	116.5	122.6	7212399	122.6	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220526	787.4	796	756.05	789.4	200315	789.4	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220526	32	32	29.65	31.6	4920	31.6	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20220526	2357	2410	2319.7	2399.05	479355	2399.05	up	down	incorrect
MPSLTD.NSE	MPS Limited	20220526	585.05	614.4	582	608.95	14173	608.95	up	up	correct
MRF.NSE	MRF Limited	20220526	75000	75300	73400	75060.95	9279	75060.95	up	up	correct
MRO.NSE	TEK	20220526	60.05	71	56.35	63.05	53223	63.05	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220526	78.5	83.55	75.65	83.5	19802871	83.5	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20220526	10.35	10.8	10.1	10.65	434205	10.65	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20220526	295	295	274.4	287.95	316805	287.95	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220526	1440	1467.95	1385	1428.5	81506	1428.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220526	7.65	7.7	6.9	7.2	308802	7.2	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220526	21.1	21.8	20.05	21.5	1208294	21.5	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220526	30.75	30.75	30.75	30.75	0	30.75
MUKANDLTD.NSE	Mukand Limited	20220526	114.5	121	112	119.55	48104	119.55	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220526	55.6	56	52.55	53.9	18310	53.9	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220526	40.3	40.35	38.25	40	43420	40	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220526	95.8	96.5	94	95.95	10645	95.95	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220526	23.95	23.95	21.7	23.35	58247	23.35	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220526	194	197	186.25	189.45	20064	189.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220526	1115.6	1148	1110	1137.25	517117	1137.25	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220526	72.5	74	70.1	71.8	65510	71.8	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220526	12.45	12.45	12.45	12.45	0	12.45
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220526	10.55	10.55	10.55	10.55	1	10.55
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220526	46	46.45	43.45	43.45	22963	43.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220526	406.05	414.9	392.55	401.35	36792	401.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220526	132.45	133.95	123.45	127.45	168325	127.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220526	392	392.6	379.75	392.6	47002	392.6	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220526	382	409.8	372.65	373.8	66309	373.8	down	up	incorrect
NAM.NSE	INDIA	20220526	268.3	272.9	263.3	271.8	623930	271.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220526	671.4	680	663.95	673.9	322106	673.9	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220526	194.95	195.5	188.85	190.95	24024	190.95	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220526	94.5	96	90.15	93.05	22578723	93.05	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220526	3.4	3.4	3.25	3.25	220	3.25	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220526	3410	3568.75	3313	3549.7	583822	3549.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220526	3594.7	3667.05	3432.85	3605.8	215248	3605.8	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220526	46.6	47.75	44.3	47.25	1201422	47.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220526	85.2	86.95	83	83.9	239919	83.9	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20220526	1170.05	1195.95	1108.7	1178.6	136907	1178.6	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20220526	32.6	33.05	30.75	32.1	5881828	32.1	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220526	2374	2495.95	2225.2	2328.75	51433	2328.75	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220526	172	180.75	169.35	174	1273127	174	up	up	correct
NCC.NSE	NCC Limited	20220526	61.25	61.75	58.75	61.35	2573661	61.35	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220526	164.6	164.6	156	159.1	76166	159.1	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220526	1237.6	1346.95	1237	1326.7	66	1326.7	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20220526	33.65	33.65	32.05	32.45	81045	32.45	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220526	375.95	425	364	374.15	90382	374.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220526	157.6	160.1	148	155.3	59199	155.3	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220526	28.75	28.95	27.4	27.55	91608	27.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220526	24.7	24.95	23.55	24.25	165099	24.25	down	down	correct
NELCAST.NSE	Nelcast Limited	20220526	61.05	61.1	57.65	59.8	53921	59.8	down	down	correct
NELCO.NSE	Nelco Limited	20220526	564	577.95	535.5	557.4	55263	557.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220526	1374.95	1374.95	1329.9	1354.7	35887	1354.7	down	down	correct
NESCO.NSE	Nesco Limited	20220526	540.05	551.1	534	537.55	23689	537.55	down	down	correct
NETF.NSE	Tata Mutual Fund	20220526	166	169.9	165.81	168.91	722	168.91	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220526	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220526	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220526	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220526	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220526	74.65	75	68.55	71.6	1805876	71.6	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220526	1005.95	1013	967	973.4	39872	973.4	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220526	376.25	380	353.75	358.65	161373	358.65	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220526	5.65	5.9	5.65	5.8	351	5.8	up	up	correct
NFL.NSE	National Fertilizers Limited	20220526	50.5	51.95	47.9	51.6	1822388	51.6	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220526	129.5	133.45	128.2	128.75	14333	128.75	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220526	639.8	669	635	656	106136	656	up	up	correct
NHPC.NSE	NHPC Limited	20220526	31.9	32.9	30.65	32.65	8489342	32.65	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220526	98	99.8	97	99.05	306968	99.05	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220526	20.75	21.95	20.75	21.55	2956	21.55	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220526	176.7	176.7	173	175.57	3043887	175.57	down	down	correct
NIITLTD.NSE	NIIT Limited	20220526	411.5	422	330.4	404.7	704484	404.7	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220526	5.7	5.7	5.5	5.55	146563	5.55	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220526	3.1	3.25	3	3.25	206693	3.25	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20220526	1897.95	1939.25	1845	1906.25	5042	1906.25	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220526	376.1	379.05	370	374.8	1811	374.8	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220526	31.95	33	31.3	32.15	2980	32.15	up	up	correct
NITCO.NSE	NITCO Limited	20220526	27.2	28.35	26.75	26.75	52887	26.75	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220526	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220526	209.6	222	204	219.05	176437	219.05	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20220526	66.6	67	60.55	63.2	4327	63.2	down	down	correct
NKIND.NSE	N.K Industries Limited	20220526	32.65	35	32.65	32.65	879	32.65
NLCINDIA.NSE	NLC India Limited	20220526	74.3	78.25	72.55	77.35	6003266	77.35	up	up	correct
NMDC.NSE	NMDC Limited	20220526	123	126.85	119.2	125.9	14656422	125.9	up	up	correct
NOCIL.NSE	NOCIL Limited	20220526	238.7	243.5	228.25	239.35	688905	239.35	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220526	6.75	6.75	5.6	6.2	268653	6.2	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220526	5.3	5.3	5.25	5.3	1010	5.3
NOVARTIND.NSE	Novartis India Limited	20220526	579	584.7	565.3	573.85	7158	573.85	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220526	175	180.99	175	178.6	1591	178.6	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220526	242.3	242.5	235	238.6	4745	238.6	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220526	109	116.05	108	114.2	73269	114.2	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220526	1352.25	1400	1282	1320.8	1523	1320.8	down	down	correct
NTL.NSE	Neueon Towers Limited	20220526	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220526	153.15	155.1	150.6	154.15	22698086	154.15	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220526	386	400	384	395.85	16713	395.85	up	up	correct
NURECA.NSE	Nureca Limited	20220526	1028.05	1040.95	999.7	1028.8	4406	1028.8	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220526	302	302	297.05	299.95	169388	299.95	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20220526	340.05	354	326.5	349.85	3486	349.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220526	535	545	525	532.65	10170	532.65	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220526	760.5	780	730	768.5	720584	768.5	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220526	746.15	747.2	705.3	721.15	7677	721.15	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220526	3118.95	3122.8	3017.6	3096.65	57140	3096.65	down	down	correct
OIL.NSE	Oil India Limited	20220526	229.9	230.7	224.25	227.75	417949	227.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220526	8.2	8.2	7.5	7.65	3314	7.65	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220526	583	589.95	550.5	573.15	203633	573.15	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20220526	48.3	48.8	46.4	48.1	16430	48.1	down	down	correct
OMAXE.NSE	Omaxe Limited	20220526	93.8	94.15	88.05	92.95	473530	92.95	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220526	33.85	34.05	31.2	33.1	60410	33.1	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220526	23.4	25.8	23.4	24.55	58175	24.55	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220526	11.95	11.95	11.15	11.15	8460	11.15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220526	9.9	10.1	9.55	10.05	82124	10.05	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220526	152.8	153.3	148.1	151.9	12824105	151.9	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220526	123.45	124.6	113.25	119.5	1708254	119.5	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220526	277.6	286.45	264	275.4	30147	275.4	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220526	278.8	283.95	268.2	282.4	229050	282.4	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220526	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220526	101.4	106.6	98.4	103.35	28650	103.35	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220526	290	293.9	278.1	287.6	4140	287.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220526	26.75	27.3	25	26.6	74397	26.6	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220526	28.8	29	27.4	28.8	55461	28.8
ORIENTALTL.NSE	Oriental Trimex Limited	20220526	14.2	14.3	13.2	13.8	147391	13.8	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220526	549.9	581	536	571.95	66262	571.95	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220526	117.4	117.55	108.85	114.9	799657	114.9	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220526	270	274.7	263.2	271.75	97293	271.75	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220526	53.8	54.95	50.6	53	173960	53	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220526	67.8	67.8	64.45	65.9	2095	65.9	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220526	26.4	27.05	25.65	26.15	1682346	26.15	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220526	2705.5	2751.9	2569.45	2690.85	6205	2690.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220526	1.1	1.1	1	1	1650	1	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220526	25.4	26.45	24.1	24.5	55636	24.5	down	down	correct
OSIAHYPER.NSE	SM	20220526	345	365	333	365	12800	365	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220526	29.45	31.7	28.55	31.6	207725	31.6	up	up	correct
PAGEIND.NSE	Page Industries Limited	20220526	41790	42531	40566.8	41778.3	50699	41712.13	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220526	756.7	784	751.1	770.65	32608	770.65	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20220526	100.95	107.6	100.95	104	4225	104	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220526	118	121.35	111.9	114.45	4910	114.45	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220526	145	145	135.3	140.65	58606	140.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220526	79.2	79.2	72.05	73.5	4921	73.5	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20220526	251	251	238.55	248.25	83499	248.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220526	143	149.4	139.35	148.1	13329	148.1	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220526	10.95	11.4	10.7	10.8	128901	10.8	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20220526	87.55	87.6	83.25	86.45	287363	86.45	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20220526	10.5	10.5	10.05	10.05	699257	10.05	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220526	23.8	24.55	23.35	23.4	1907219	23.4	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220526	14.2	14.6	13.5	14.15	87983	14.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220526	20	20.55	19.5	20.2	507146	20.2	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220526	38	38	35.1	35.7	532076	35.7	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220526	3.65	3.65	3.65	3.65	2	3.65
PEARLPOLY.NSE	Pearl Polymers Limited	20220526	22.2	22.8	21.05	21.3	33329	21.3	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20220526	1820.3	1876.45	1791	1861.35	538301	1861.35	up	up	correct
PENIND.NSE	Pennar Industries Limited	20220526	37.15	37.95	34.95	36.45	343972	36.45	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220526	10.7	10.9	10.15	10.15	141209	10.15	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220526	3440	3500	3323.05	3445.3	341272	3445.3	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220526	218.2	221.3	215.05	219.95	2327650	219.95	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220526	107.8	110	104.55	108.25	5150922	108.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20220526	4250.15	4325	4104	4249.05	27895	4249.05	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220526	66.9	69.4	65.05	69.4	22504	69.4	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20220526	15.5	16	15.1	15.9	414800	15.9	up	up	correct
PGEL.NSE	PG Electroplast Limited	20220526	694.45	714	659	682.05	58740	682.05	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220526	13197.7	13270.35	12960	13044.75	2551	13044.75	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220526	4265.85	4265.85	4150	4200.35	2769	4200.35	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220526	405	420	390	406.1	32351	406.1	up	up	correct
PGINVIT.NSE	IV	20220526	139.49	139.49	137.15	138.47	216414	138.47	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220526	1080.05	1125	1066.55	1104.5	94809	1104.5	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220526	2142.4	2158.7	2106	2133.1	393960	2133.1	down	down	correct
PIIND.NSE	PI Industries Limited	20220526	2579.1	2624	2520	2612.1	156973	2612.1	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220526	1682	1707	1661.05	1668	1614	1668	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20220526	8.45	9	8	8.6	460412	8.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220526	150	151.5	145.45	151.25	4856	151.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220526	43.1	44.25	41.65	43.35	35783	43.35	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20220526	240.1	260	230.05	256.35	219081	256.35	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220526	270	270	256.6	257	81	257	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220526	183.25	189.95	179	183.9	5126	183.9	up	up	correct
PNB.NSE	Punjab National Bank	20220526	30	30.45	28.9	30.25	43717993	30.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220526	65	65.45	63.5	65.1	176295	65.1	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220526	324.5	329.25	316	327.2	57900	327.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220526	45	45	42	43.55	8440	43.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220526	238.25	248.2	237.25	239.95	279608	239.95	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220526	179.75	179.8	172.8	178.5	1757	178.5	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220526	268.25	275	256.15	268.55	4760	268.55	up	up	correct
POKARNA.NSE	Pokarna Limited	20220526	488.25	498.25	466.7	480.6	42538	480.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220526	2439.15	2470	2365	2408.95	230882	2408.95	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220526	703.5	704	651.1	670.25	63844	670.25	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220526	2200	2280.4	2125	2248.95	564681	2248.95	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220526	233	240.35	226.1	237	45263	237	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220526	222.7	235.4	216.45	233.4	5081907	233.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220526	227	229.1	223.9	227.2	10612841	227.2	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220526	3170	3170	3062.35	3135	36968	3135	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220526	1000.65	1021.75	970	992	90207	992	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220526	190.6	202	185.35	193	7120	193	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220526	167.5	167.95	155.55	162.6	143167	162.6	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220526	16.25	16.7	15.75	16.45	14755	16.45	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220526	315.9	330	289.05	320.4	2820442	320.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220526	60.8	60.8	56.7	59.15	1489670	59.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220526	4.95	5.05	4.5	4.65	1521363	4.65	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220526	35.3	37.6	35.3	36.3	5522	36.3	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220526	102	104.3	95	101.3	102477	101.3	down	down	correct
PRECOT.NSE	Precot Limited	20220526	258.9	272	247.9	262.15	12993	262.15	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20220526	74.9	74.9	68.5	71.55	64202	71.55	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220526	303.95	310	287	305.4	2533	305.4	up	down	incorrect
PREMIER.NSE	Premier Limited	20220526	4.7	4.8	4.55	4.55	9675	4.55	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220526	90.55	90.55	78.35	86.35	24739	86.35	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220526	35.05	35.2	32.2	33.85	56353	33.85	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20220526	430	435	398.05	429.9	522945	429.9	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220526	110	112.55	104	106.05	1186559	106.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20220526	93.15	98.85	86.95	96.2	147323	96.2	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220526	633.95	640	619	625.05	198705	625.05	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220526	13.85	13.95	13.45	13.7	110269	13.7	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220526	1155	1189.05	1101	1125.65	70211	1125.65	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220526	22.15	22.85	21.35	22.25	74472	22.25	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220526	106.9	109.3	101.35	108.35	134143	108.35	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220526	15.2	15.25	14.45	14.95	212848	14.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220526	471.85	488.25	464.6	482.1	73342	482.1	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220526	26.57	27.46	26.15	27.34	1033242	27.34	up	up	correct
PTC.NSE	PTC India Limited	20220526	82.1	84.95	80.4	84.7	632596	84.7	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20220526	29.85	30.85	29	29.8	50914	29.8	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220526	1235	1238.2	1192.2	1209.55	8632	1209.55	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220526	1.95	2	1.9	1.95	406016	1.95
PURVA.NSE	Puravankara Limited	20220526	86.4	88	83	87.4	69590	87.4	up	up	correct
PVR.NSE	PVR Limited	20220526	1680	1736.75	1662	1730.75	563978	1730.75	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20220526	43.85	43.94	43.57	43.62	4538	43.62	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220526	1682	1696	1670	1696	70	1696	up	up	correct
QUESS.NSE	Quess Corp Limited	20220526	647.05	670.9	646	653.95	122458	653.95	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220526	170.85	173.3	160.6	166.15	95023	166.15	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220526	1.7	1.7	1.7	1.7	0	1.7
RADAAN.NSE	Radaan Mediaworks India Limited	20220526	1.55	1.55	1.55	1.55	155	1.55
RADICO.NSE	Radico Khaitan Limited	20220526	778	805.8	765.25	786.3	152607	786.3	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220526	22.9	22.95	22.5	22.7	106828	22.7	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220526	98.5	99.2	92.2	95.1	974886	95.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20220526	150.45	150.45	142.25	149.4	1741557	149.4	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220526	552	569.6	546	564.7	60107	564.7	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220526	431.9	440.4	431.9	435.6	40952	435.6	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220526	643.7	667.3	603.8	667.25	82573	667.25	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220526	33.8	36.8	33.55	36.2	91705	36.2	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220526	36.75	38	36.55	37.65	4038	37.65	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20220526	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220526	196.9	198.45	194.55	196.6	1268779	196.6	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220526	16.75	17.2	16.15	16.45	44713	16.45	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220526	349.75	354.7	333.65	340.8	77415	340.8	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220526	644.5	670	633	666	405647	666	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220526	187.7	193	180.65	190.5	66912	190.5	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220526	242	242	222.55	233.05	102442	233.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220526	163.85	167.4	157.1	165.3	40905	165.3	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220526	28.2	29.8	27.5	28.95	1513352	28.95	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220526	194.3	196.9	183.3	191.7	3812	191.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220526	598	598	583.7	591.3	4364	591.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220526	2535.4	2588	2506.35	2564.25	14686	2564.25	up	up	correct
RAYMOND.NSE	Raymond Limited	20220526	868.9	904.9	835	889.3	822488	889.3	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220526	625.4	642.55	624	639.4	7414	639.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220526	109.7	112.1	104.9	111.4	15301370	111.4	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220526	91.7	93.4	86.9	92.7	5121900	92.7	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220526	2.6	2.6	2.45	2.5	2688607	2.5	down	down	correct
RECLTD.NSE	REC Limited	20220526	117.8	119.45	114.75	118.7	3939667	118.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220526	135.45	138.7	129	132.7	2452151	132.7	down	down	correct
REFEX.NSE	Refex Industries Limited	20220526	113.9	114.95	109.05	113.3	73712	113.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220526	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220526	977.9	983.95	950	959.6	132834	959.6	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220526	14.25	14.4	13.3	13.9	519119	13.9	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20220526	2624.4	2634.9	2548	2587.1	8252551	2587.1	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220526	118.25	122.4	111.7	119.7	683708	119.7	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220526	101.45	101.9	94.4	100.35	1414181	100.35	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220526	200.05	204.85	190.1	195.35	5195	195.35	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220526	42.6	43.85	38.9	43.5	29627632	43.5	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220526	140.55	140.55	133.4	137.85	233138	137.85	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220526	171.35	175.45	163.7	165.05	21951	165.05	down	down	correct
REPRO.NSE	Repro India Limited	20220526	379	388.7	366.4	379.25	77636	379.25	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20220526	127.35	135.95	120.3	131.75	130651	131.75	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220526	637	650	603.7	639.3	2725	639.3	up	up	correct
RGL.NSE	Renaissance Global Limited	20220526	669	669	613	625.3	33318	625.3	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220526	3.8	3.8	3.55	3.65	416353	3.65	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20220526	534.5	539.7	484.05	525.3	356931	525.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220526	33.1	33.45	31.9	33	154349	33	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220526	887	895	799.25	847.75	2185798	847.75	down	down	correct
RITES.NSE	RITES Limited	20220526	249.95	251.45	246	247.1	128284	247.1	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220526	9.7	9.7	9.1	9.15	11085	9.15	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220526	47.1	47.1	44.2	45.4	11922	45.4	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220526	160.6	162.5	154.15	161.55	158777	161.55	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220526	2	2.1	1.9	2.05	28485	2.05	up	up	correct
RML.NSE	Rane (Madras) Limited	20220526	301	306.3	296.1	304.1	10936	304.1	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220526	2.9	3.15	2.85	3.05	1350818	3.05	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220526	121.25	123.4	113.5	121.45	29795	121.45	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220526	1330	1330	1219.55	1311.85	45208	1311.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220526	1.8	1.8	1.7	1.7	456026	1.7	down	down	correct
ROLTA.NSE	Rolta India Limited	20220526	4.85	4.85	4.65	4.75	125718	4.75	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220526	65.8	67.4	63.3	65.45	3324	65.45	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20220526	895.2	900	885.1	888.45	29866	888.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220526	172.5	172.5	160.55	168.1	34432	168.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220526	1140	1151.85	1065	1117.75	376263	1117.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220526	482.8	482.8	461.75	477.05	16198	477.05	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220526	12.25	12.35	11.5	11.9	16053316	11.9	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220526	38.25	38.25	36.4	37.15	32102	37.15	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220526	483	505	465.1	485.7	23718	485.7	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20220526	25.7	25.8	24.4	25.4	68287	25.4	down	down	correct
RSWM.NSE	RSWM Limited	20220526	389.9	406	365	402.5	102274	402.5	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220526	200	208.55	188.6	200.95	113374	200.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220526	39.95	40.8	36.5	40.45	2087871	40.45	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220526	3.85	3.95	3.65	3.85	16013056	3.85
RUBYMILLS.NSE	The Ruby Mills Limited	20220526	375.25	375.35	341.8	363.95	28573	363.95	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220526	1049.5	1096.55	992.15	1093.85	1373297	1093.85	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220526	8.8	9.05	8.5	8.85	34762	8.85	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220526	96.75	100.4	92.35	99.1	159834	99.1	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220526	400	400	345.3	355.05	3393734	355.05	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220526	20.6	22.6	20.6	22.35	42085	22.35	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220526	31.05	31.35	30.5	31.1	1062196	31.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220526	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220526	6.35	6.65	6.35	6.35	1289	6.35
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220526	1.4	1.4	1.4	1.4	1000	1.4
SADBHAV.NSE	Sadbhav Engineering Limited	20220526	24	26	22.5	24.9	627309	24.9	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220526	8.9	9.5	8.9	9.15	153894	9.15	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20220526	914.4	914.4	874.95	894.55	9680	894.55	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220526	31	31	29	29.3	24587	29.3	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20220526	211.75	214.95	203.3	210.5	28388	210.5	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220526	72	74.35	69.5	73.65	66187950	73.65	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220526	147.55	153.8	137.65	151.55	38414	151.55	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220526	16	16.1	15.3	16.05	129909	16.05	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220526	774.65	850	727.15	818.8	77672	818.8	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220526	16.75	17.25	16.3	16.95	446188	16.95	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220526	235	235	224	232.35	130211	232.35	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20220526	253.6	264.7	252.1	255.7	4614	255.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220526	8.7	8.7	8.1	8.25	101160	8.25	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220526	171.8	171.8	163	165.8	27793	165.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220526	4	4.2	3.65	3.85	170567	3.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220526	10.4	10.4	9.6	10.05	7939	10.05	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220526	709.95	770	701	721.5	1693	721.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220526	242.3	243.85	234	239.4	23038	239.4	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20220526	261.95	262	237	246.1	71173	246.1	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220526	39.85	40.35	36.55	38.95	488362	38.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220526	178.45	189.95	174.45	186.25	261396	186.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220526	20.35	21.05	19.55	19.9	18633	19.9	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220526	6650	6650	6425	6552.7	7970	6552.7	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220526	0.9	0.95	0.85	0.95	1118169	0.95	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220526	888	901.35	837	894.8	125941	894.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220526	400	408	376.95	393.85	111296	393.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220526	47.85	49	45.4	48.05	214865	48.05	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220526	735.9	751.35	728.15	746.35	7839	746.35	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220526	304.25	306	279.6	297.7	45596	297.7	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220526	3.1	3.1	3.1	3.1	0	3.1
SATIA.NSE	Satia Industries Limited	20220526	114.1	125.75	110.3	121.25	443245	121.25	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20220526	108.4	113.05	105.25	110.95	100940	110.95	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220526	390.35	420	360	401.75	52776	401.75	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220526	742.6	759.2	728.05	756.6	846867	756.6	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220526	137.82	140.5	136.32	138.08	7052	138.08	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220526	1097	1109.8	1073.4	1105.35	1177148	1105.35	up	up	correct
SBIN.NSE	State Bank of India	20220526	456.85	470.1	452.5	468.9	17055257	468.9	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220526	11.35	11.8	10.85	11.55	235732	11.55	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220526	2115.25	2170.55	2063.25	2114.2	55828	2114.2	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220526	103.75	105	100	104.55	65010	104.55	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220526	106	106.85	100.7	104.95	582491	104.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220526	115	116.25	112	115.65	838405	115.65	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220526	62.35	63	59.3	61.35	79811	61.35	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220526	1089.9	1089.9	1010	1064.3	14740	1064.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220526	71.55	74.35	67	72.8	65549	72.8	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20220526	196	197	193.15	194.9	55251	194.9	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20220526	19.5	20.85	18.95	20.15	1290725	20.15	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220526	110	115.3	101.3	107.5	8036869	107.5	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220526	69	71.3	66.8	66.85	63767	66.85	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220526	184.85	190	176.45	188.5	101278	188.5	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220526	14.05	14.85	13.8	14.6	32631	14.6	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220526	199	199.4	198	198.25	116	198.25	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220526	45.15	45.35	44.91	45.1	518744	45.1	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220526	166.2	166.55	163.58	165.99	144332	165.99	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220526	344	352.53	344	350.93	755078	350.93	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220526	404.99	404.99	382.21	393	33402	393	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220526	2.65	2.85	2.65	2.85	144026	2.85	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20220526	28.3	28.3	26.5	26.85	14876	26.85	down	down	correct
SFL.NSE	Sheela Foam Limited	20220526	3090	3090	2981.05	3003.8	31297	3003.8	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220526	157.2	157.2	148.05	153.3	7549	153.3	down	down	correct
SGL.NSE	STL Global Limited	20220526	25.5	25.75	23.7	25.1	27001	25.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220526	64	66.25	59.95	65.05	65056	65.05	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220526	437.65	440.95	417.55	435.55	27572	435.55	down	down	correct
SHALBY.NSE	Shalby Limited	20220526	101.6	105.9	100.2	103.9	78523	103.9	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220526	131.5	144.4	130	134.5	240016	134.5	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220526	688.9	694.7	662.9	680.45	28142	680.45	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220526	32.1	32.1	32.1	32.1	29961	32.1
SHANTIGEAR.NSE	Shanthi Gears Limited	20220526	224.25	233.25	211.05	227.85	508310	227.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220526	707.45	719.4	657.05	704.6	535503	704.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220526	647.35	680	621.55	654.35	7678	654.35	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220526	1127	1173	1049	1153.45	70129	1153.45	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220526	391.98	391.98	381	387.58	825	387.58	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220526	110.45	110.45	100.55	107.35	29349	107.35	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220526	298	299.9	280	298.25	56115	298.25	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220526	432.5	447.5	425.4	434.5	271629	434.5	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220526	29.85	30	28.35	29.35	65417	29.35	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220526	93.8	95.85	88.1	91.95	20367	91.95	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220526	185.5	193.5	182.45	184.95	15514	184.95	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220526	130.1	131.65	127.95	129.05	128291	129.05	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220526	461	476.45	441.6	472.55	327256	472.55	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220526	46.8	46.8	45.2	45.55	2694	45.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220526	62.2	62.2	57.25	60.3	307044	60.3	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220526	21230	21866.05	20676	21691.2	67112	21691.2	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220526	243	249.9	233.3	240.7	112317	240.7	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220526	12.6	13	12.4	12.65	48699	12.65	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220526	2.3	2.35	2.2	2.2	1136612	2.2	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20220526	99	102.2	96.05	97	36141	97	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220526	350	374.9	342.05	348.35	404307	348.35	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220526	679	682	678.4	681.65	211	681.65	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220526	1630	1684	1596	1660.95	40809	1660.95	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220526	24.9	26.5	24	26.4	760911	26.4	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220526	306.5	307.5	295	301.85	159689	301.85	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220526	8.25	8.25	8.25	8.25	0	8.25
SICAL.NSE	Sical Logistics Limited	20220526	9.85	9.85	9.05	9.1	77747	9.1	down	down	correct
SIEMENS.NSE	Siemens Limited	20220526	2347.1	2362.65	2291.35	2346	207143	2346	down	down	correct
SIGIND.NSE	Signet Industries Limited	20220526	39.1	39.1	36.3	37.9	10267	37.9	down	down	correct
SIL.NSE	Standard Industries Limited	20220526	21.55	21.55	20.95	21.55	928708	19.88
SILGO.NSE	Silgo Retail Limited	20220526	34.75	36	33.1	35.45	55828	35.45	up	up	correct
SILINV.NSE	SIL Investments Limited	20220526	293	301	274	287.2	2027	287.2	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220526	19.4	20.45	16.65	17.65	21436	17.65	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220526	25.8	26.9	25.8	26.25	36270	26.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220526	68	71.5	66.35	69.3	39603	69.3	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20220526	88.15	89.75	88	88.1	1263	88.1	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220526	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220526	418	428.3	402.35	423.2	37847	423.2	up	up	correct
SIS.NSE	SIS Limited	20220526	456	485	456	482.15	77511	482.15	up	up	correct
SITINET.NSE	SITI Networks Limited	20220526	2	2.05	1.9	1.95	1711233	1.95	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20220526	508.5	508.5	480.55	493.4	117668	493.4	down	down	correct
SJVN.NSE	SJVN Limited	20220526	26.5	27.4	25.45	27.25	6031524	27.25	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220526	3249.05	3327	3220	3278.4	35835	3278.4	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20220526	4.15	4.15	4.15	4.15	0	4.15
SKIPPER.NSE	Skipper Limited	20220526	56.25	56.6	55	56.05	42024	56.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220526	61.75	62.25	60.9	61.3	31439	61.3	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220526	117.8	117.8	111.65	115.45	6317	115.45	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220526	87.65	87.65	85.5	87.25	329455	87.25	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220526	568.5	590	553.55	581.95	10380	581.95	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220526	587.55	602.75	560.35	596.75	2088	596.75	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220526	82.65	85.45	81.1	83.3	16473	83.3	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220526	31	31.3	30.1	30.95	261818	30.95	down	down	correct
SOBHA.NSE	Sobha Limited	20220526	505.9	515	482.65	494.7	851840	494.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220526	393.9	414.45	384.3	402.65	157713	402.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220526	2585.6	2620	2520	2561.65	40285	2554.15	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220526	593	600.15	573.35	592.25	24711	592.25	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220526	7.05	7.35	6.7	6.95	7527	6.95	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220526	35.6	35.6	33	33.5	2382	33.5	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220526	537	544.1	519.05	534.5	580401	534.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220526	647.2	654.7	633.35	647.35	147508	647.35	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220526	61.1	65	57.25	62.55	48340	62.55	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220526	1002.25	1015	958	995.8	8087	995.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220526	7.9	7.95	7.6	7.9	5342543	7.9
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220526	210.1	214	207.25	212	10845	212	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220526	320.4	335.6	308.4	326.85	66903	326.85	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220526	379.9	404.9	379.9	393.1	188840	393.1	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220526	214.95	215.65	204.5	213.05	432295	213.05	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220526	2.5	2.5	2.5	2.5	0	2.5
SPECIALITY.NSE	Speciality Restaurants Limited	20220526	125.5	127.5	115.1	121.05	75388	121.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220526	74.3	74.4	70.5	73	129064	73	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220526	2.4	2.4	2.4	2.4	3065	2.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220526	59	61.25	56.1	60.15	1822618	60.15	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220526	49	50	48	49.6	1162260	49.6	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220526	54.65	57	50.6	55.1	45076	55.1	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220526	34.3	37.7	34.3	36.55	354632	36.55	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220526	5.15	5.35	5.1	5.25	2745459	5.25	up	up	correct
SPYL.NSE	Shekhawati Poly	20220526	0.65	0.65	0.65	0.65	0	0.65
SREEL.NSE	Sreeleathers Limited	20220526	166.15	166.15	158.25	163.4	7659	163.4	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220526	4.65	4.7	4.35	4.45	174276	4.45	down	down	correct
SRF.NSE	SRF Limited	20220526	2240	2285.8	2187.15	2270.7	791107	2270.7	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220526	381.9	420.1	365.5	396.75	16241	396.75	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20220526	85	90.65	84.25	89.6	168850	89.6	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220526	1121	1151	1102.6	1146.65	702979	1146.65	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220526	722.95	741	681.15	702.25	68780	702.25	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20220526	0.75	0.75	0.75	0.75	0	0.75
STAR.NSE	Strides Pharma Science Limited	20220526	308	326	306.3	321.7	2377592	321.7	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220526	89.45	90	87.5	89.45	56195	89.45
STARPAPER.NSE	Star Paper Mills Limited	20220526	162.3	166	155.05	157.4	308200	157.4	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220526	92.95	94	88.5	92.85	29466	92.85	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220526	56.55	56.55	52.1	53.35	19958	53.35	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20220526	144.15	145.55	140.15	145.5	684721	145.5	up	up	correct
STEL.NSE	STEL Holdings Limited	20220526	129	132	121	127.5	7834	127.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220526	164.7	175.7	156.65	169.5	39519	169.5	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20220526	167.2	169.25	159.85	168.2	580079	168.2	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220526	562.9	566.75	533	549.7	55010	549.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220526	793.15	820	762.1	805.25	30295	805.25	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220526	68.95	72.55	68.95	72.55	383	72.55	up	up	correct
SUBEXLTD.NSE	Subex Limited	20220526	29.3	30	27.6	29.35	3384318	29.35	up	up	correct
SUBROS.NSE	Subros Limited	20220526	299.25	299.25	282.6	292.6	10188	292.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220526	455.75	455.75	432.5	440.65	66584	440.65	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220526	7.9	8.15	7.55	8.1	170050	8.1	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220526	419.6	436.55	415.75	433.25	304971	433.25	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20220526	10.8	11	10.25	10.3	16222	10.3	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220526	581	591.45	564	570.4	4583	570.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220526	3711.1	3711.1	3650	3686.55	1386	3686.55	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220526	2.9	3	2.85	2.85	567274	2.85	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220526	1704.9	1707.25	1641.55	1652.3	90810	1652.3	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220526	68.85	69.95	65.8	67.5	106003	67.5	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220526	338	343.3	332.8	338.4	1599	338.4	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220526	735.2	740.05	702.2	735.5	18909	735.5	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220526	93	99.25	88.5	97.05	540096	97.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220526	918.8	922.45	893.5	899.95	4113170	899.95	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220526	431.95	444	420.5	440.6	455365	440.6	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220526	417.95	424.8	405.3	419.95	1238774	419.95	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220526	163.95	164.65	156.5	161.95	12239	161.95	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220526	10.75	11.2	10.4	10.9	23422	10.9	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220526	763.1	763.1	763.1	763.1	536	763.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20220526	340	342	328.85	332.75	170530	332.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220526	2.7	2.75	2.55	2.55	1370817	2.55	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20220526	1720	1750	1701.05	1721.5	20569	1721.5	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20220526	21.5	22	19.65	20.45	50819	20.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220526	10.75	11.1	10.35	10.7	72365	10.7	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220526	65.15	66.05	61.4	62.15	31725	62.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220526	396.1	401.4	382	390.5	115393	390.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220526	104.7	107	99	102	122523	102	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220526	62.2	64.5	59.75	63.8	97089	63.8	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220526	69	69	66	67.7	89337	67.7	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220526	76	78	75.6	77.8	138251	77.8	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220526	510	514.75	483.4	503.7	171282	503.7	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220526	6.75	7.1	6.7	7.05	91136	7.05	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220526	8.05	8.2	7.85	7.85	90846063	7.85	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220526	41.8	41.95	38.8	40.75	115209	40.75	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220526	282	287.35	271.25	282.35	89875	282.35	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220526	1551.85	1570.6	1518	1558.15	4589	1558.15	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220526	329.8	329.8	308.15	326.6	8226	326.6	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220526	320.25	322.75	305.75	318.45	233418	318.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220526	1016	1035	997.25	1015.3	42356	1015.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220526	530.7	539.5	510.05	528.45	350145	528.45	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220526	76	77.25	72	73.35	9234	73.35	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220526	138	142.95	132.1	141	157868	141	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220526	22.5	23.5	21.3	23.1	265150	23.1	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220526	408.95	419.5	387.45	402.5	34761	402.5	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220526	1289	1327.95	1273.1	1305.95	241210	1305.95	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220526	12.3	12.9	11.7	12.9	39852	12.9	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20220526	3.25	3.5	3.25	3.25	50864	3.25
TARC.NSE	TARC Limited	20220526	37.85	38.5	36.4	38.1	530355	38.1	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20220526	54.45	55.8	52.85	54.4	7727	54.4	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220526	9780.55	9869.85	9684.25	9832.4	609	9832.4	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220526	928	939.8	888.95	932.25	1751250	932.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220526	194.5	194.85	188.75	194.25	631817	192.38	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20220526	939.7	947	906.3	943.55	625692	943.55	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220526	722.3	724.85	698	722.25	1339748	722.25	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220526	8150	8380	8150	8258.25	638433	8258.25	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220526	1455.55	1489.95	1452.2	1486.15	24609	1432.95	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220526	690.4	704	668.5	698.45	40091	698.45	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220526	422	422.65	405	420.65	17712299	420.65	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20220526	200.4	203.6	193.6	202.25	2458114	202.25	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20220526	222.95	224.3	210.2	221.45	34963419	221.45	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220526	1007	1067.55	995.25	1052	15053673	1052	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220526	612.55	644.8	600	633.75	50612	633.75	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220526	2174.7	2201.15	2075	2133.05	9010	2133.05	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220526	57.9	60.2	55	59.8	144659	59.8	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220526	746.7	749.6	684.95	748.3	109300	748.3	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220526	334.75	367.35	334.75	337.55	142	337.55	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20220526	1618.35	1654.8	1557.55	1631.7	21716	1631.7	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220526	5.3	5.3	5.3	5.3	0	5.3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220526	566.1	600.6	551.5	580.6	25710	580.6	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220526	742.7	789.8	702.35	787.8	59379	787.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220526	3191	3241.5	3180.55	3226.95	2813186	3226.95	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220526	409.2	427	406.75	420.65	54160	420.65	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220526	3206.1	3279.95	3100.7	3249.65	23101	3249.65	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220526	11.3	11.3	10.55	11.25	21993	11.25	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220526	1070	1089.5	1055.95	1078.6	2946857	1078.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220526	263.5	274.6	260	269.95	67171	269.95	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220526	409.4	422.2	385.1	419.05	367766	419.05	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20220526	148.25	155	144.6	154.55	102052	154.55	up	up	correct
TERASOFT.NSE	Tera Software Limited	20220526	38.2	39.2	38	38.75	10934	38.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220526	64.9	65.8	62.75	63.3	160580	63.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220526	67.2	68.4	61.8	65.55	125196	65.55	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220526	41.4	41.95	38.55	41.6	1363630	41.6	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220526	53.85	54.6	53.15	54.05	66824	54.05	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220526	8.3	8.4	7.85	8.3	4343	8.3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220526	9.4	9.45	8.85	9.05	5992	9.05	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220526	1010.5	1014.95	963.65	999.75	8716	999.75	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220526	92.5	93.65	88.15	90.6	8473	90.6	down	down	correct
THEJO.NSE	SM	20220526	878.05	920	878	915	2400	915	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220526	784.25	796	763.5	793.5	754	793.5	up	up	correct
THERMAX.NSE	Thermax Limited	20220526	2029	2029	1956.85	1969.7	21274	1969.7	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220526	59.25	60.6	56.65	57.85	851070	57.85	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220526	50.05	52	48.5	50.1	7292	50.1	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220526	638	762.25	631.1	690.3	579398	690.3	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20220526	68.85	68.9	63.65	67.35	202808	67.35	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220526	1030.15	1050	1010.05	1037.3	8678	1037.3	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220526	908	919	856.95	876.55	15816	876.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220526	1560.6	1612	1513.05	1593.1	50884	1593.1	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220526	6.6	6.6	6.3	6.3	12367	6.3	down	down	correct
TIL.NSE	TIL Limited	20220526	107.75	109.7	102	103.9	24698	103.9	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220526	49.25	49.3	45.45	47.95	2259	47.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220526	91.65	93.95	88.3	93.25	2126622	93.25	up	up	correct
TIMKEN.NSE	Timken India Limited	20220526	1920	1960	1888.65	1952.3	28652	1952.3	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20220526	315	322.5	302.55	319.25	404904	319.25	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220526	1587	1587	1493.65	1532.5	4875	1532.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220526	228.4	245	218.05	236.15	1351400	236.15	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220526	10.8	10.85	10.25	10.45	20184	10.45	down	down	correct
TITAN.NSE	Titan Company Limited	20220526	2132	2150.85	2075.5	2141.95	1382368	2141.95	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220526	14	14.9	13.3	13.65	38970	13.65	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220526	91.6	96.4	86.85	95.45	935688	95.45	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220526	173.3	178.45	166	174.8	485668	174.8	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220526	7.9	8.55	7.85	8.3	20342	8.3	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220526	85.35	85.35	80.6	82	11619	82	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220526	2751	2931.15	2751	2900.95	2565837	2885.49	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220526	433	442.4	419.6	440.95	379813	440.95	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220526	55.75	62.4	55.1	58.15	8461	58.15	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220526	76.1	82.15	75.05	81.15	1846	81.15	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220526	130.45	134.35	121.8	126.05	12173	126.05	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220526	8.45	8.8	8.2	8.55	28115	8.55	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220526	56.95	58.5	54.3	56.25	22116	56.25	down	down	correct
TRENT.NSE	Trent Limited	20220526	1043.4	1054.3	1004.4	1048.95	444559	1048.95	up	up	correct
TRF.NSE	TRF Limited	20220526	136	143.5	129.9	141.2	93095	141.2	up	up	correct
TRIDENT.NSE	Trident Limited	20220526	45.9	46.35	43.35	44.65	6109320	44.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220526	99.5	101.65	95	100	116587	100	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220526	29.7	29.95	27.2	28.6	163740	28.6	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220526	178.8	190.9	178.1	185.4	1130596	185.4	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220526	266.35	277.4	253.5	270.85	1092002	270.85	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220526	733.15	757.3	729	745.55	6073	745.55	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220526	795	815	793	806.45	46960	806.45	up	up	correct
TTL.NSE	T.T. Limited	20220526	92.6	105.4	87	87.55	81998	87.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220526	118.3	120	111.5	117.25	5497867	117.25	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20220526	38.15	38.85	35.8	38.5	12971453	38.5	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220526	203.95	206.45	190.55	201	55462	201	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20220526	702.15	711.95	693.8	708.3	984399	708.3	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220526	1630	1660	1552.1	1617.45	2806	1617.45	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220526	250	263.5	244.4	261.3	163009	261.3	up	up	correct
TVVISION.NSE	TV Vision Limited	20220526	3.25	3.25	3.25	3.25	0	3.25
TWL.NSE	Titagarh Wagons Limited	20220526	104.05	104.75	100.3	102.55	683438	102.55	down	down	correct
UBL.NSE	United Breweries Limited	20220526	1434.45	1484.95	1406.65	1475.3	253063	1475.3	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220526	111.8	112.5	106.35	110.95	43961	110.95	down	down	correct
UCOBANK.NSE	UCO Bank	20220526	11.3	11.4	11.1	11.25	1533873	11.25	down	down	correct
UFLEX.NSE	Uflex Limited	20220526	557.35	564.6	534.2	560.55	70874	560.55	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20220526	98.3	99.9	94	98.65	116802	98.65	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220526	49.85	52.6	49.85	51.1	1469852	51.1	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220526	153.5	154	149	152.35	31696	152.35	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220526	3.9	3.95	3.7	3.85	383759	3.85	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220526	132	132.75	123.75	131.7	573127	131.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220526	16.2	16.4	15.75	16.05	752627	16.05	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20220526	5821	5917	5706.75	5874.25	512954	5874.25	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220526	59.6	61.4	58.5	60.1	11981	60.1	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220526	6.25	6.25	6.25	6.25	0	6.25
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220526	234.6	234.6	226.85	232.85	14407	232.85	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220526	462	462	426.95	439.3	74270	439.3	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220526	126.55	130	123.25	126.6	7170	126.6	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220526	35.15	35.75	34.5	35.6	6672032	35.6	up	up	correct
UNITECH.NSE	Unitech Limited	20220526	1.85	1.9	1.85	1.85	1130129	1.85
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220526	341.9	348.75	333.45	342.15	312	342.15	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220526	78.65	78.65	72.5	73.1	26623	73.1	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220526	144.15	144.15	136.5	142.55	23212	142.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220526	452.25	470.8	440	463.35	877	463.35	up	up	correct
UPL.NSE	UPL Limited	20220526	764	766	733.05	747.45	2577097	747.45	down	down	correct
URJA.NSE	Urja Global Limited	20220526	12.9	13	11.7	12.3	3832915	12.3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220526	115	120.1	108.05	118.9	850748	118.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220526	658.8	672	653.35	669.05	119433	669.05	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20220526	40.24	40.24	38.31	39.61	244140	39.61	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220526	1764.8	1764.8	1680	1711.09	2094	1711.09	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20220526	586.7	586.7	564.32	570.13	463	570.13	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220526	45.8	46.79	45	46.34	1090	46.34	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220526	3.6	3.7	3.5	3.55	325920	3.55	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220526	249	270.7	240.35	270.7	608945	270.7	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220526	126.6	126.6	120.25	123.95	9915	123.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220526	1647	1685	1605.6	1640.25	17128	1640.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220526	359	359	330	332	314446	332	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220526	79.9	79.9	76	77.45	109403	77.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220526	28.65	28.7	27.35	27.9	2564267	27.9	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20220526	687.9	708.75	624.85	690.1	122621	690.1	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220526	51.1	51.5	48.8	50.3	68405	50.3	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220526	24.3	24.3	23	23.35	6584	23.35	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20220526	355	360.15	347.6	357.65	297954	357.65	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220526	23.1	23.3	22.25	23	286944	23	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20220526	18.55	18.55	17.75	18	25193	18	down	down	correct
VBL.NSE	Varun Beverages Limited	20220526	1070	1091.35	1062.05	1070.7	501776	1070.7	up	up	correct
VEDL.NSE	Vedanta Limited	20220526	306.8	314.3	294	313.05	11117630	313.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220526	1898	1924.7	1851	1907.6	23512	1907.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220526	216.9	219	211.3	218.75	45789	218.75	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220526	82	83	80.65	81.2	8009	81.2	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220526	1008.9	1020.25	992.05	999.8	7511	999.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220526	92.1	93.85	88.85	90.2	26138	90.2	down	down	correct
VGUARD.NSE	V	20220526	226.05	235.5	223.05	230.15	1017096	230.15	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20220526	2871.05	2970.55	2557.05	2672.4	4678	2672.4	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20220526	3.35	3.5	3.35	3.45	7201	3.45	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220526	381.75	391.6	380	389.3	40802	389.3	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220526	395	402.9	388.05	395.45	158618	395.45	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220526	3.05	3.15	2.95	3	181454	3	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220526	3.6	3.65	3.55	3.6	9787952	3.6
VIKASLIFE.NSE	Vikas Lifecare Limited	20220526	4.35	4.55	4.2	4.55	8192267	4.55	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220526	1.75	1.8	1.65	1.65	1864493	1.65	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220526	2.7	2.85	2.7	2.75	142045	2.75	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20220526	326	326.95	310.4	316.2	27098	316.2	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20220526	2027	2064.4	1981	2041.05	48814	2041.05	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220526	913	924	888.1	902.6	9917	902.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220526	56	56	51	53.15	10100	53.15	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220526	264	274	257.25	271.3	109735	271.3	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220526	22.35	23.6	21.85	23.15	55151	23.15	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220526	553	563.95	514	560.7	712958	560.7	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220526	19.75	19.95	18.7	19.05	3563	19.05	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20220526	500.1	522.9	489.05	515.5	33751	515.5	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220526	15.75	16.7	15.4	16.15	13164	16.15	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220526	0.8	0.85	0.75	0.8	19325075	0.8
VISHAL.NSE	Vishal Fabrics Limited	20220526	29.85	30.4	28.65	29.35	65630	29.35	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220526	1329.5	1367.5	1272.5	1353.05	12997	1353.05	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220526	18.15	18.3	16.75	17.55	961886	17.55	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220526	1.55	1.55	1.45	1.5	1050336	1.5	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220526	13.2	13.5	11.05	12.9	336222	12.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220526	150.6	153.85	143	150.5	25193	150.5	down	up	incorrect
VMART.NSE	V	20220526	3225	3350	3164.05	3279.6	18220	3279.6	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220526	2015.05	2048.85	1987.6	2027.55	40579	2027.55	up	up	correct
VOLTAS.NSE	Voltas Limited	20220526	999	1003.7	980.4	995.85	1439924	995.85	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220526	588.95	612.8	576.4	599.65	413292	599.65	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220526	217.35	224.9	209.45	223.15	37331	223.15	up	up	correct
VSTIND.NSE	VST Industries Limited	20220526	3239.7	3253.25	3206.7	3242.8	3661	3242.8	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220526	2512.05	2520	2425.2	2482.7	4457	2482.7	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20220526	303	304.8	277.1	283.05	1592161	283.05	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220526	233	234.25	223.65	230.9	248186	230.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20220526	8192	8192	8025	8090.85	19908	8090.85	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220526	49	50	46.5	49.35	70239	49.35	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20220526	66.8	69.4	63.5	68.4	13132	68.4	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20220526	76.3	78.15	76.1	77.3	28889	77.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220526	245	245	245	245	9	245
WEBELSOLAR.NSE	Websol Energy System Limited	20220526	87.15	93.15	87	91.4	63810	91.4	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20220526	50.1	51.4	50	50.65	5904	50.65	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220526	197.95	204.7	186.5	200.65	2480420	200.65	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220526	92	93.35	86.3	89.8	518605	89.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220526	275.65	276.85	263.05	267.8	642	267.8	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220526	65.5	67.5	63.45	66.85	2109652	66.85	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220526	6270	6300	6021.35	6155.55	454	6155.55	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220526	446.25	463.45	442.55	458.05	108563	458.05	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20220526	589	599.35	565	590.95	14778	590.95	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220526	1470	1522.85	1365.1	1504.15	520630	1504.15	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220526	21.7	21.8	20.35	20.95	6549	20.95	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220526	224	226.7	221	223	22749	223	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220526	36.05	36.5	33.55	34.35	125685	34.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220526	49	53	49	50.75	519	50.75	up	up	correct
WIPRO.NSE	Wipro Limited	20220526	446	454.7	444	453.35	5791541	453.35	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220526	265	266.35	249	262.85	441654	262.85	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220526	202.95	218.2	201.4	206.9	330912	206.9	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220526	101.35	103.15	95	98.25	22412	98.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220526	12.5	12.5	12.5	12.5	0	12.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220526	328	345.65	310.75	336.65	315406	336.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220526	65.8	67	62.6	66.05	117816	66.05	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220526	203.25	204.9	193	198.4	28905	198.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220526	1103.75	1103.75	998.65	1019.05	17438	1019.05	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220526	13.1	13.45	12.8	13.25	50038976	13.25	up	up	correct
YUKEN.NSE	Yuken India Limited	20220526	474.55	474.85	444.2	459.8	50114	459.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220526	230	231.75	222.35	229.8	9419028	229.8	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20220526	6.9	6.9	6.45	6.7	746288	6.7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220526	15.35	15.6	15.2	15.3	3959423	15.3	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20220526	79.45	79.45	75.5	79.45	3	79.45
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220526	7.6	7.6	7.6	7.6	21973	7.6
ZENSARTECH.NSE	Zensar Technologies Limited	20220526	270.1	285.95	262.65	282.55	1193826	282.55	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220526	159	162.9	150.1	159.9	166864	159.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220526	96	96	92.15	93.9	12857	93.9	down	down	correct
ZOMATO.NSE	Zomato Limited	20220526	61	62.5	59.6	60.45	46556399	60.45	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20220526	271.6	278.35	265.05	266.75	7600	266.75	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220526	144	148.4	134.85	147.35	247467	147.35	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220526	147.25	150.7	141.35	147.15	90017	147.15	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20220526	1532.65	1539.8	1514.95	1519.85	114255	1519.85	down	down	correct