CollectAI

close-nse_india_stocks

2022/06/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220608	79.4	79.85	77.7	78.85	58058	78.85	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220608	22.4	22.4	21.6	21.65	5325	21.65	down	down	correct
3MINDIA.NSE	3M India Limited	20220608	21143	21358.4	20725.45	20801.7	2208	20801.7	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220608	14.8	14.8	14.1	14.1	2901	14.1	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220608	319	322.8	311	312.15	14828	312.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220608	169.95	169.95	165	165.85	35254	165.85	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220608	12.1	12.1	11.45	11.55	147840	11.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220608	20.8	21.35	20.75	21.25	887689	21.25	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220608	34.1	35.6	33.75	34.65	16642	34.65	up	up	correct
AARON.NSE	Aaron Industries Limited	20220608	114.3	121.7	107	112.05	3985	112.05	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220608	421.3	436.05	418	432.2	67379	432.2	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220608	708	709.75	691.4	699.3	1045834	699.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220608	700	700	680	684.2	2638	684.2	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220608	23.45	23.45	22.55	22.95	10265	22.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220608	104.1	105.8	101.4	102.9	4128	102.9	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220608	2067.4	2115	2041	2045.3	90636	2045.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220608	56.6	61.35	53.8	54.25	1776040	54.25	down	down	correct
ABB.NSE	ABB India Limited	20220608	2369.25	2369.25	2270.5	2305.3	113410	2305.3	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220608	17800	18350	17760	17971.65	23988	17971.65	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220608	102.35	104.35	102	102.75	1853238	102.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220608	264.85	265.55	255	256.95	1897021	256.95	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20220608	85.7	89.85	85.7	89	11	89	up	up	correct
ACC.NSE	ACC Limited	20220608	2145	2148.25	2113.6	2135.5	490375	2135.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220608	919.05	924.95	912.6	915.15	4670	915.15	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220608	214.7	214.7	200.3	203.95	51143	203.95	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220608	216.9	224.3	213.05	221.85	283341	221.85	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220608	587.95	590	575	578.25	33150	578.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220608	2244.95	2244.95	2158.55	2177.2	1530739	2177.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220608	1848.7	1858.85	1795	1801.9	1569422	1801.9	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220608	735.55	740	725.35	728.6	2839931	728.6	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20220608	295.55	296.8	282.2	284.5	9228822	284.5	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20220608	2060	2108	2022.25	2091.9	226173	2091.9	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20220608	775.5	779.65	765.25	772.6	4225	772.6	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20220608	61.45	61.45	55.75	59.55	865	59.55	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220608	681	697.75	670.45	676.65	48498	676.65	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220608	8.45	8.5	8.35	8.35	8400	8.35	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20220608	131.3	132.6	128.45	129.15	74097	129.15	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220608	74.3	74.3	71.2	71.45	11718	71.45	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220608	293	296	290.05	293.4	30326	293.4	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220608	225.25	225.9	215	216.9	412176	216.9	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220608	1005	1018	993.5	998.6	485485	998.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220608	533	548	525.15	536.75	39940	536.75	up	up	correct
AGRITECH.NSE	Agri	20220608	82.05	82.25	78.5	79.25	3430	79.25	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220608	35.55	35.55	34.15	34.25	72749	34.25	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220608	89.75	89.75	87.35	88.4	5414	88.4	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220608	226.3	228.5	217.5	220.6	5317	220.6	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220608	423.5	428	411.3	424.25	11626	424.25	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220608	154.2	154.2	154.2	154.2	0	154.2
AIAENG.NSE	AIA Engineering Limited	20220608	2157	2185.45	2134.05	2169.6	92401	2169.6	up	up	correct
AIRAN.NSE	Airan Limited	20220608	23.95	24.25	21.15	21.8	1172666	21.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220608	1731.2	1748	1708.05	1732.8	54468	1732.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220608	276.5	277.5	265.05	266.45	42598	266.45	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220608	51.95	53.35	50.2	51.1	186817	51.1	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220608	1.7	1.75	1.7	1.7	896181	1.7
AKASH.NSE	Akash Infra	20220608	33.75	33.95	31.75	32.05	73363	32.05	down	down	correct
AKG.NSE	AKG Exim Limited	20220608	33.85	34.1	32.8	33.1	4781	33.1	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220608	286.6	293.9	286.6	291.15	2461	291.15	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220608	10.2	10.8	9.95	10.35	390412	10.35	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220608	1779.25	1790	1770.05	1783.95	52980	1783.95	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20220608	12.15	12.15	11.65	11.75	353099	11.75	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220608	538.1	538.95	520	525.6	9589	525.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220608	68.9	69.5	68	68.7	64056	68.7	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220608	632	645	628	637.95	5040	637.95	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220608	81.95	82.85	81	82.05	1966	82.05	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220608	3133	3175	3105	3158.9	78919	3158.9	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220608	2667.95	2673.95	2618.05	2622.55	21108	2622.55	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220608	321.5	326.95	312.15	313.9	348857	313.9	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220608	485.4	488.1	478.05	481.75	2951	481.75	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220608	96.5	97	93.5	95.45	27829	95.45	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220608	22.4	22.75	22.05	22.15	1476460	22.15	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20220608	65.55	66.9	64.15	65.25	22491	65.25	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220608	311	331.05	310	317.05	60805	317.05	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220608	4	4	4	4	0	4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220608	501.9	501.95	491.6	495.4	299893	495.4	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20220608	2430	2449.9	2313.5	2326.4	163057	2326.4	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220608	1772.6	1782.5	1750	1759.65	8412	1759.65	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220608	363.4	364.55	361.8	363.05	5020929	363.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220608	51.65	52	49	49.9	46260	49.9	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220608	919.6	946.9	903.1	934.2	100386	934.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220608	27.35	27.75	26.65	27.15	11729	27.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220608	810.4	819	797.6	804.4	6731	804.4	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220608	53.95	54.45	52.65	53.4	238635	53.4	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220608	9.25	9.25	9.25	9.25	0	9.25
ANDHRAPAP.NSE	Andhra Paper Limited	20220608	332.1	335.95	331	333	19433	333	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220608	135.6	136.2	131.05	131.75	213144	131.75	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220608	21.9	21.9	20	21.4	150097	21.4	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220608	30	31	29.15	29.35	45741	29.35	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220608	7.6	7.75	7.5	7.75	266891	7.75	up	up	correct
ANMOL.NSE	Anmol India Limited	20220608	174.75	182.85	171	178.4	4382	178.4	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220608	14.25	14.55	13.55	14.1	54712	14.1	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220608	7.3	8.7	7.2	8.7	1228650	8.7	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220608	1.1	1.15	1.05	1.15	372283	1.15	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20220608	728.8	729.6	699	699.7	21304	699.7	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220608	650	659	640	641.3	56055	641.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220608	792	841	785.95	795.5	447915	795.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220608	231.55	235	221	222.2	8860	222.2	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20220608	627.8	628.7	600	605.8	163296	605.8	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220608	263.9	263.9	255	259.1	29079	259.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220608	968.05	980	950.25	954.6	289980	954.6	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220608	724.6	735.65	719.35	733.25	41555	733.25	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220608	134.5	134.75	131.05	131.85	31090	131.85	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220608	3600	3645	3557	3636.2	342056	3636.2	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220608	502	503	485	486.85	47313	486.85	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220608	211.75	214.8	209.45	212	1738755	212	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220608	661.25	661.25	641.2	643.05	134	643.05	down	down	correct
APTECHT.NSE	Aptech Limited	20220608	231.75	235.65	225	227.75	120618	227.75	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220608	270	271	250.1	254.4	1723696	254.4	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220608	55.8	58	53.7	54.8	100680	54.8	down	down	correct
ARCHIES.NSE	Archies Limited	20220608	17.4	17.4	17	17.15	8191	17.15	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220608	36.7	36.75	30.75	34.15	8848	34.15	down	down	correct
ARIES.NSE	Aries Agro Limited	20220608	126.35	126.65	122.45	123.95	11770	123.95	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220608	81.85	81.85	77.5	78.2	46164	78.2	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220608	128.1	133.8	127	131.4	67967	131.4	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220608	1128.3	1157.5	1109.65	1123.1	14211	1123.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220608	43.8	44.95	43.35	44.15	21303	44.15	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220608	95.5	95.5	92.35	93.1	991	93.1	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20220608	21.7	21.7	20.25	20.85	142040	20.85	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220608	23.25	24.6	23.25	23.6	5266	23.6	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220608	47.3	47.7	45.5	45.7	69138	45.7	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220608	91.9	91.9	84	87.7	1920	87.7	down	down	correct
ARVIND.NSE	Arvind Limited	20220608	100.1	100.25	98.5	98.55	519830	98.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220608	258	271.95	255	266.25	90501	266.25	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220608	172.85	172.9	164.05	165.75	35515	165.75	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220608	461	468.45	451.35	454.45	78186	454.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220608	291.25	297	281.2	283.6	6460	283.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220608	407.1	420.9	405	412.45	16538	412.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220608	440.25	453.95	431.75	449.65	32651	449.65	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220608	103.5	117	100.55	111.3	866884	111.3	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220608	121.45	132.1	119.6	128.85	47000	128.85	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220608	12.7	12.85	12.5	12.55	28839	12.55	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220608	86.5	87.5	83.55	84.35	1047886	84.35	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220608	140	141.45	137.7	138.5	8249917	138.5	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220608	79.25	81.45	79.25	80.4	1882	80.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220608	2771.9	2775	2700	2705.2	1743575	2689.7	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20220608	51.05	51.5	47.8	48.35	1148143	47.65	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220608	174.85	174.85	171.25	171.85	615	171.85	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220608	1759	1777.9	1731	1737.45	8857	1737.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220608	190.45	194.8	187.7	193.55	315761	193.55	up	up	correct
ASTRAL.NSE	Astral Limited	20220608	1661.95	1690	1643.5	1682.95	265655	1682.95	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220608	224.65	225.85	220.75	222.35	66675	222.35	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220608	2910	2955	2909	2946.55	5985	2946.55	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220608	43.35	43.35	42.55	42.8	8673	42.8	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220608	821.7	830	821.15	825.15	429	825.15	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20220608	2480.15	2524.9	2426.2	2447.35	268958	2447.35	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20220608	15.55	15.9	14.95	15	22376	15	down	down	correct
ATUL.NSE	Atul Ltd	20220608	7976	8107.5	7910.05	8070.6	23453	8070.6	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220608	175.35	175.9	170.4	172.35	37728	172.35	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220608	1282.75	1287.75	1252	1258.45	932942	629.23	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220608	330	330	318	318.6	17432	318.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220608	519	525	512.2	522.9	1201974	522.9	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220608	67.5	68.55	67.45	67.6	459	67.6	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220608	1678.55	1706.35	1653	1672.3	33156	1672.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220608	62.9	65.25	62.9	63.8	19134	63.8	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220608	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220608	593.3	593.45	556.65	562.75	86181	562.75	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20220608	423.5	425.5	417.45	419	47751	419	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220608	92.3	94.8	90.6	91.95	64546	91.95	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20220608	301.25	301.25	286.65	292.05	50610	292.05	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20220608	670	673.55	655.45	658.6	9282494	658.6	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220608	135	139.4	131	137.6	59040	137.6	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220608	175.3	175.3	172.11	172.96	2790	172.96	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220608	97.05	99.5	94.5	96.95	20147	96.95	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220608	127.75	128.1	121	126.05	6855	126.05	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220608	6	6	5.65	5.9	101816	5.9	down	down	correct
BAJAJ.NSE	AUTO	20220608	3833.5	3850	3768.05	3794.15	346603	3794.15	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220608	139.1	139.7	136.55	137.15	345682	137.15	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220608	970	995	963.45	985.1	62668	985.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220608	12411	12645	12250	12465	236843	12465	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220608	14.45	14.45	14	14.1	3303355	14.1	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220608	4979.9	4995.25	4903	4938.55	25144	4938.55	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220608	5900	6054	5802.25	5954.3	1334146	5954.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220608	51.1	52	49.85	49.95	310745	49.95	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220608	3146.9	3146.9	3084.05	3103.8	33501	3103.8	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220608	410.2	413.5	402.65	404.95	1056	404.95	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220608	32.75	34.9	32.75	33.9	4130	33.9	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220608	2246.9	2265	2205.25	2219.05	368661	2219.05	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220608	1.55	1.65	1.55	1.55	1200163	1.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220608	116	116	114.65	115.35	60080	115.35	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220608	100.05	100.7	98.5	98.95	8946	98.95	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220608	409.9	414	392.3	398.8	2815277	398.8	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220608	75.95	76.55	74.85	75.15	2076	75.15	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220608	2500	2520.15	2451.3	2480.45	1736	2480.45	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20220608	172	172.95	168.05	169.2	88290	169.2	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220608	328.8	332.25	322.6	331.2	4692161	331.2	up	up	correct
BANG.NSE	Bang Overseas Limited	20220608	38.2	42.35	38.2	42.35	33180	42.35	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20220608	72.05	75.95	71.65	72.8	4797	72.8	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220608	102.4	105.35	101.4	103.55	31448826	103.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220608	355.94	357.8	351.55	352.61	406632	352.61	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220608	47.2	47.6	46.55	46.8	1494680	46.8	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220608	212.2	218.45	209.1	210.8	8774	210.8	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220608	989.45	1002.35	988.6	991.4	40951	991.4	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220608	4.7	4.95	4.7	4.8	5938	4.8	up	up	correct
BASF.NSE	BASF India Limited	20220608	2650.05	2678.2	2580	2604.8	12917	2604.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220608	60.3	60.75	58.5	58.8	57239	58.8	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220608	1794.15	1795.15	1717.05	1736.65	540585	1736.65	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220608	5261	5300	5156	5218.95	8178	5218.95	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220608	1550.05	1570.75	1545	1551.5	2483	1551.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220608	968.05	968.05	945.85	953.85	29623	953.85	down	down	correct
BCG.NSE	Brightcom Group Limited	20220608	57.65	57.65	53.85	57.6	11974524	57.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220608	383.7	383.7	370	372	12397	372	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220608	4.3	4.45	4.1	4.15	220588	4.15	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220608	825.35	827.75	795	805.45	1089737	805.45	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220608	15.2	15.2	14.75	15.1	13592	15.1	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220608	283.8	284.85	278.1	280.7	82303	280.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220608	81	81	76.6	77.65	5348	77.65	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220608	246.95	250.45	244.05	245.3	8207799	245.3	down	down	correct
BEML.NSE	BEML Limited	20220608	1339	1374	1327.15	1358.85	102622	1358.85	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220608	115	118	112.6	114.75	356550	114.75	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220608	582.05	587.1	568.35	580.9	889817	580.9	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220608	815	960.2	795.95	882.2	437450	882.2	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220608	269.85	271.95	266.6	268.45	3648	268.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220608	327.85	331.95	321.65	328	77285	328	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220608	3.25	3.25	3.25	3.25	0	3.25
BGRENERGY.NSE	BGR Energy Systems Limited	20220608	72.5	74.4	71.25	71.75	45387	71.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220608	197	199	193.65	196.65	8733	196.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220608	41.25	42.7	40.7	42.4	14942	42.4	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220608	41.75	41.75	38.5	40.85	26589	40.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220608	6.25	6.9	6.25	6.65	376092	6.65	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220608	655	666	643.2	663.85	1348733	663.85	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220608	131	133.9	128.35	131.55	13174	131.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220608	11785	11810	11311	11455.35	1166	11455.35	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220608	64.9	64.9	61.7	62.1	35836	62.1	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220608	682.5	687.8	660.45	663.3	13904149	663.3	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220608	50.85	51.3	50.15	50.6	13141747	50.6	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220608	108.75	111	106	107.85	11211	107.85	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20220608	172.65	172.65	166.65	168	5359	168	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220608	23.8	23.85	23.15	23.6	61865	23.6	down	down	correct
BIOCON.NSE	Biocon Limited	20220608	318.4	321.2	311.9	320.55	1973109	320.55	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220608	56.1	56.55	55.25	55.5	9048	55.5	down	up	incorrect
BIRET.NSE	RR	20220608	337.29	338	334.21	335.98	53777	335.98	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220608	117.8	121.65	114.3	116.1	83951	116.1	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220608	865	884.35	850	856.75	145721	856.75	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220608	58.1	59.9	57.6	59.1	51805	59.1	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220608	8.9	8.9	8.9	8.9	0	8.9
BKMINDST.NSE	BKM Industries Limited	20220608	2.1	2.1	2	2	101397	2	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220608	18	18.4	17.5	17.95	58727	17.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220608	82.3	84.5	80.7	81.2	110637	81.2	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220608	21.95	21.95	21.2	21.4	28012	21.4	down	down	correct
BLS.NSE	BLS International Services Limited	20220608	181.05	186.75	175.1	177.15	1599490	177.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220608	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220608	7360	7445.85	7305	7369.6	5248	7369.6	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220608	958	969	940.35	961.6	30858	961.6	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220608	96.85	98.35	95.5	96.65	221254	96.65	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220608	113.45	118.45	110.55	113.3	4512873	113.3	down	down	correct
BOROLTD.NSE	Borosil Limited	20220608	289	291.35	283.5	284.65	44500	284.65	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220608	663.3	663.3	635.1	642.3	231406	642.3	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220608	14270	14270	13941.7	14109.4	12830	14109.4	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220608	321	324.9	319.2	323.9	2690805	323.9	up	up	correct
BPL.NSE	BPL Limited	20220608	62	63.65	61.05	61.5	38721	61.5	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220608	5.7	5.7	5.7	5.7	0	5.7
BRIGADE.NSE	Brigade Enterprises Limited	20220608	455.45	466.5	450	462.2	479802	462.2	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220608	3385	3402.6	3310	3361.5	320103	3361.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220608	28.75	29.95	28.75	29.1	9731	29.1	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20220608	91.5	93.9	86.3	87.05	52148	87.05	down	down	correct
BSE.NSE	BSE Limited	20220608	730.5	730.9	709	711.85	714161	711.85	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220608	386.05	414.95	386	392	10523	392	up	up	correct
BSL.NSE	BSL Limited	20220608	105.8	107.75	102.5	104.95	18868	104.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220608	46.38	46.48	45.75	46.29	2932	46.29	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220608	18.55	18.55	18.15	18.26	24384	18.26	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220608	363.25	370.8	362.4	365.5	1468886	365.5	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220608	5.3	5.3	4.55	5.05	176288	5.05	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220608	1187	1230	1160	1188.7	34894	1188.7	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220608	22.5	22.5	21.8	22.2	6208	22.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220608	36.6	37.3	35.5	36.9	10459	36.9	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220608	23.5	23.5	22.3	22.95	9812	22.95	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220608	115.75	118.1	112.5	114.4	152173	114.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220608	2422.15	2459	2400	2428.3	80284	2428.3	up	up	correct
CANBK.NSE	Canara Bank	20220608	210	213.7	207.75	210.9	8258300	210.9	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20220608	4.4	4.4	4.05	4.25	12600	4.25	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220608	465.15	474.7	455.05	457.85	368733	457.85	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220608	1142.35	1170	1140.1	1158.65	13237	1158.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220608	122.75	124.35	121.05	121.65	58103	121.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220608	783.15	787.1	760.1	761.8	42470	761.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220608	103	108	102.55	106.4	9758	106.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220608	686	689.9	665.65	671.1	94546	671.1	down	up	incorrect
CAREERP.NSE	Career Point Limited	20220608	113.95	118	112.6	113.45	12671	113.45	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220608	466	471.2	460	462.85	36633	462.85	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220608	614	642.2	611.4	637.95	127288	637.95	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20220608	107.5	107.5	105.55	106.3	437604	106.3	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20220608	2.2	2.25	2.15	2.25	222599	2.25	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220608	6.9	7.2	6.9	7.05	32770	7.05	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20220608	365.3	370	360.2	366.4	309395	366.4	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20220608	1163.1	1166.6	1130	1135.4	362718	1135.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20220608	983.9	989.35	970	979.85	44020	976.85	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220608	62.65	63.8	59.4	60.25	661831	60.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220608	14.5	14.65	14.1	14.25	26324	14.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220608	493.25	507.6	485	493.5	49913	493.5	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220608	11.5	11.7	11.05	11.2	244280	11.2	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220608	18.35	18.35	18	18.05	1079890	18.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220608	23	23	22.2	22.45	357504	22.45	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220608	440.55	451.95	440.55	450.1	6061	450.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220608	560	564.4	547.1	554.5	53702	554.5	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220608	831	832	812	822.95	192399	822.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220608	4095	4155.45	4011.2	4035.25	8489	4035.25	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220608	58.5	58.5	56.1	56.75	74361	56.75	down	up	incorrect
CESC.NSE	CESC Limited	20220608	78.2	78.5	77.85	78.1	641134	78.1	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220608	718	720	701	702	167502	702	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220608	182.05	183.85	177.55	178.8	468372	178.8	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220608	296.55	304.9	291.45	298	189184	298	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220608	348.2	349.9	333.8	337.75	1395853	337.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220608	164.95	167	163.85	166.7	9112	166.7	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220608	297.15	305.45	296.1	297.3	84897	297.3	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220608	168.9	172	166.05	170.15	9281	170.15	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220608	479.5	481.5	472.2	474.4	51908	474.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220608	368.95	417.85	357.55	374.5	22689929	374.5	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220608	664.85	717.2	659	669.95	2799124	669.95	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220608	625.3	631.2	620.05	623.95	9189	623.95	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20220608	457.95	462	454.8	458.35	42297	458.35	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20220608	146.9	147	140	145.1	18783	145.1	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20220608	13	13.8	12.75	12.85	68451	12.85	down	down	correct
CIPLA.NSE	Cipla Limited	20220608	972	976.05	956.9	962.95	1874689	962.95	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220608	1786	1807	1748.05	1757.3	45587	1757.3	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220608	129.5	130	125.15	127.05	51783	127.05	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220608	450	460.45	449.2	455.9	7724	455.9	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220608	105.35	106.7	103.35	104.45	31625	104.45	down	down	correct
CMICABLES.NSE	CMI Limited	20220608	29.45	29.45	27.55	28.1	13433	28.1	down	down	correct
COALINDIA.NSE	Coal India Limited	20220608	198	201.95	196.5	197.65	13059792	197.65	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220608	325	328.35	318	318.5	134471	318.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220608	54.4	54.4	51	51.25	2956590	51.25	down	down	correct
COFORGE.NSE	Coforge Limited	20220608	3584	3589.9	3456.7	3498.5	408376	3498.5	down	down	correct
COLPAL.NSE	Colgate	20220608	1510	1528.45	1500	1514.9	244570	1514.9	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220608	26.5	26.95	25.2	25.65	1035822	25.65	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220608	22.6	22.65	21.65	21.95	56000	21.95	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220608	623	629.25	618.7	622.15	855354	622.15	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220608	57.95	58.25	56	56.85	579191	56.85	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220608	138	138	133.65	134.05	1887	134.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220608	442.65	447.15	435.05	444.25	4355	444.25	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220608	38.45	39.1	37.75	38.05	9348	38.05	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220608	54.85	54.85	53.05	53.4	5925	53.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220608	942.3	946	916	925.1	338169	925.1	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220608	1772.9	1800	1763.15	1769.2	31938	1769.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220608	5	5.15	4.5	4.7	142913	4.7	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220608	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220608	35.95	36.09	35.5	35.71	697630	35.71	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220608	2370	2455	2321	2368.05	31455	2364.3	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220608	498	519.65	491.55	510.3	5741	510.3	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220608	3.75	3.75	3.75	3.75	0	3.75
CREDITACC.NSE	CreditAccess Grameen Limited	20220608	1086.05	1133.8	1074	1085.2	276148	1085.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20220608	180	181.9	178	178.25	3109	178.25	down	down	correct
CRISIL.NSE	CRISIL Limited	20220608	3560	3589.55	3452.6	3477.3	18954	3477.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220608	360	361.3	350.2	351.25	752855	351.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220608	183	188.4	181.5	182.55	298795	182.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220608	68.3	68.3	65.15	66.5	37521	66.5	down	down	correct
CUB.NSE	City Union Bank Limited	20220608	141	142	135	138.7	3886406	138.7	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220608	26.8	27.1	26.3	26.75	3085	26.75	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220608	1014.6	1019.25	1002	1010.95	122402	1010.95	down	down	correct
CUPID.NSE	Cupid Limited	20220608	233.4	233.4	227.3	229.1	26763	229.1	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220608	18	18	16.5	17.15	4695	17.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220608	147	148.05	143.05	144.75	34148	144.75	down	down	correct
CYIENT.NSE	Cyient Limited	20220608	840	846	820.65	837.65	277256	837.65	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220608	80.4	80.5	78.45	78.85	600172	78.85	down	down	correct
DABUR.NSE	Dabur India Limited	20220608	498	501.05	491.55	494.8	1415492	494.8	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220608	1237.75	1307.5	1237.75	1269.7	1152471	1269.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220608	371.4	371.4	360	361	126330	361	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220608	48.2	49	46.2	47.4	7235	47.4	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220608	352	359.65	348	348.35	4798	348.35	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220608	326.95	334.2	322.65	326.2	155760	326.2	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20220608	80.65	81.3	79.2	80.9	67554	80.9	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220608	232.95	233.4	228.05	231.2	256715	231.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220608	75.55	81.05	75.55	81.05	297817	81.05	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220608	20	20.6	19.1	19.65	3359	19.65	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220608	119.95	136.35	117.3	129.4	2533385	129.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220608	85.25	86.9	82.55	83.15	891960	83.15	down	down	correct
DCM.NSE	DCM Limited	20220608	73.3	75.5	72.1	73.7	17966	73.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220608	3.85	3.85	3.8	3.85	7511	3.85
DCMNVL.NSE	DCM Nouvelle Limited	20220608	175	182.5	175	176.6	32581	176.6	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220608	981.95	1007.85	978	986.15	64665	986.15	up	up	correct
DCW.NSE	DCW Limited	20220608	40.3	40.35	38.95	39.1	498343	39.1	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220608	479.75	479.75	468.5	471.35	4866	471.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220608	711.5	717.85	685	696.15	449371	696.15	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220608	1875	1876.95	1790	1798.45	2024909	1798.45	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220608	100.9	100.9	97	100.9	35543	100.9
DEEPINDS.NSE	Deep Industries Limited	20220608	234.8	239.5	228.2	232.6	141340	232.6	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220608	442.9	458.1	442.7	447.55	556	447.55	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20220608	199	199.2	193.8	194.45	3392197	194.45	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220608	80.25	80.25	75.25	79.5	2867	79.5	down	down	correct
DEN.NSE	DEN Networks Limited	20220608	36.05	37.2	35.75	36.8	683698	36.8	up	up	correct
DENORA.NSE	De Nora India Limited	20220608	719.5	724.4	673.55	688.5	17637	688.5	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220608	163	167.1	160	161.9	945402	161.9	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220608	207.25	207.25	204.1	206.45	23504	206.45	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220608	10.75	11.4	10.7	11.4	3826	11.4	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220608	264.9	272.9	257	259	407520	259	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220608	12.25	12.9	12.05	12.15	395027	12.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20220608	44.8	45.2	43.6	43.85	2094782	43.85	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220608	711	716.6	703	705.6	17887	705.6	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220608	12.6	12.6	12.25	12.5	25864	12.5	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20220608	608.65	627.15	608.4	620.05	807	620.05	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220608	674.5	678.2	657.5	667.85	7924	667.85	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220608	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220608	362	372	356.5	367.85	1482	367.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220608	30.45	30.9	28.95	29.65	224872	29.65	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220608	12.8	12.95	12.75	12.85	1102743	12.85	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220608	3482.2	3519.95	3470.1	3495.3	342198	3495.3	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220608	3630	3683	3550.15	3592.95	257182	3592.95	down	down	correct
DLF.NSE	DLF Limited	20220608	319.5	331.6	316.2	326.2	9732471	326.2	up	up	correct
DLINKINDIA.NSE	D	20220608	134	134	130.3	131.4	67227	131.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220608	3765	3771	3700	3739.4	250665	3739.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220608	3.1	3.1	3.1	3.1	77547	3.1
DODLA.NSE	Dodla Dairy Limited	20220608	485.35	488	480.05	485.8	5148	485.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220608	530.05	534.55	520.5	521.55	35573	521.55	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220608	52.45	54.1	52.25	52.95	6009	52.95	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220608	408	408	394.2	395.85	11193	395.85	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220608	12.55	12.85	12.35	12.6	41452	12.6	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20220608	322	322	304.2	308.15	4692	308.15	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220608	42.9	42.9	42.9	42.9	0	42.9
DREDGECORP.NSE	Dredging Corporation of India Limited	20220608	304.65	309.6	299.5	301.55	36827	301.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220608	4174	4212.3	4113	4199.15	452982	4199.15	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220608	315.7	317.95	306.1	310.2	27804	310.2	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20220608	226.75	226.75	210.35	214.35	12962	214.35	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20220608	23.95	24.35	21.8	21.95	750908	21.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220608	229.4	234.5	228.5	230.3	40236	230.3	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220608	110.15	110.9	104	105.45	1781826	105.45	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220608	2000	2060	1957.1	1966.75	12241	1966.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220608	456.15	457.45	440.8	445.7	14223	445.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220608	381	392.4	379.6	390.1	1472097	390.1	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220608	5.55	5.55	5.3	5.3	48182	5.3	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220608	2.4	2.45	2.25	2.45	1721	2.45	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20220608	3890	3890	3890	3890	1	3890
EBBETF0423.NSE	Edelweiss Amc Ltd	20220608	1168	1171.49	1167.25	1168.08	1654	1168.08	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220608	1188	1188	1171.22	1174.87	5335	1174.87	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220608	2119.25	2129.05	2087	2116.95	12331	2116.95	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220608	55.15	55.55	53.9	54.8	821269	54.8	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20220608	3.55	3.65	3.4	3.6	18394	3.6	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20220608	2661.1	2674.8	2619.15	2649.15	260633	2649.15	down	down	correct
EIDPARRY.NSE	E.I.D.	20220608	547	547.6	533	538.55	273910	538.55	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220608	390.85	404.95	385.2	400.45	7823	400.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20220608	135.3	136.95	134.15	135.6	101021	135.6	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220608	377.55	386.05	370	373.3	8942	373.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220608	192.7	192.7	183.7	183.7	367410	183.7	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220608	261.55	264.35	245.3	250.55	903384	250.15	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20220608	34.8	35.15	34.5	34.75	462162	34.75	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220608	101	102.35	100.25	101	9238	101
ELGIEQUIP.NSE	Elgi Equipments Limited	20220608	383	413	381.4	399.95	1376051	399.95	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220608	31.95	32.85	31.25	32	16420	32	up	up	correct
EMAMILTD.NSE	Emami Limited	20220608	417.8	420.1	414.5	417	100488	417	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220608	147.25	149.8	144.4	145.45	31566	145.45	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220608	66.75	70.45	65.95	67.6	272141	67.6	up	up	correct
EMCO.NSE	EMCO Limited	20220608	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220608	76	76	73.05	73.7	21527	73.7	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220608	92.45	93.25	88.5	89.8	13708	89.8	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220608	1279.25	1303.95	1270.45	1294.3	41593	1294.3	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20220608	17.5	17.55	16.75	16.9	28973	16.9	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220608	61.5	65.3	61.5	62.9	9054286	62.9	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220608	187.1	190.55	183	185.6	7376	185.6	down	down	correct
EPL.NSE	EPL Limited	20220608	173.7	175.05	169.35	172.85	278824	172.85	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220608	90.15	90.35	89	89.75	353109	89.75	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220608	40.3	41.15	40	40.3	1304799	40.3
ERIS.NSE	Eris Lifesciences Limited	20220608	654	657.6	640.25	653.65	31958	653.65	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220608	25	25.55	24.7	24.8	152344	24.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220608	3272.35	3284	3189.4	3252.3	3170	3252.3	down	down	correct
ESCORTS.NSE	Escorts Limited	20220608	1609.8	1633.3	1577.55	1598.85	286958	1598.85	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220608	8.05	8.3	7.9	7.95	174388	7.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20220608	134.65	143.9	134.65	136.4	84126	136.4	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220608	315.2	317.5	315	316.7	110258	316.7	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220608	639.4	639.4	597	602.85	67337	602.85	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220608	6.25	6.35	5.95	6.15	93584	6.15	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220608	1340	1350	1288	1297.95	21748	1297.95	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220608	148.65	150.5	145.7	148.3	2186311	148.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220608	1360	1364.95	1310.65	1318.4	11963	1318.4	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20220608	114.3	118	112.55	116.35	85450	116.35	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220608	126.2	126.7	123.9	124.75	108488	124.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220608	1374	1383.9	1313.2	1346.7	7675	1346.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220608	174.65	179.85	172.05	172.65	163423	172.65	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220608	2.15	2.2	2.05	2.1	13226466	2.1	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220608	3	3.05	2.9	3	2522453	3
FDC.NSE	FDC Limited	20220608	244.95	245.65	240.75	242.6	43386	242.6	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220608	90.75	92.85	90.5	91.1	9098083	91.1	up	up	correct
FEL.NSE	Future Enterprises Limited	20220608	2.7	2.7	2.6	2.7	1215549	2.7
FELDVR.NSE	Future Enterprises Limited	20220608	7.85	8.05	7.45	8.05	46924	8.05	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20220608	1050	1062	1035	1042.2	50420	1042.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20220608	104.35	104.95	102.6	103.45	427250	103.45	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220608	394.4	394.4	381.55	384.25	87196	384.25	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220608	5099	5119.9	4880	4894.85	63578	4894.85	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220608	160.4	160.5	153.05	153.55	301896	153.55	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220608	32.45	32.45	30.1	30.95	12104	30.95	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220608	19.7	19.7	19.7	19.7	26996	19.7
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220608	2784	2874	2750	2807.4	37839	2807.4	up	up	correct
FMGOETZE.NSE	Federal	20220608	276	292.5	274.3	287.7	682455	287.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220608	6.25	6.5	6.25	6.5	247601	6.5	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20220608	1060	1064.9	1030	1040.45	10268	1040.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220608	240.1	241.9	239.3	240.45	409745	240.45	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220608	1701	1750	1678.05	1698.55	6874	1698.55	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220608	7.35	7.35	6.95	7.35	51950712	7.35
FSC.NSE	Future Supply Chain Solutions Limited	20220608	34.65	34.75	34.25	34.75	99498	34.75	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220608	113.9	114.8	111.15	112.8	2231964	112.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220608	117.9	118.5	116	116.9	113711	116.9	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220608	311	317.8	306.8	308.35	227412	308.35	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220608	152.15	154.6	151	152.45	10340944	152.45	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20220608	3.55	3.65	3.5	3.55	687592	3.55
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220608	2885	2890.8	2778	2804.3	88543	2804.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220608	76	77	73.2	75.35	88905	75.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220608	355.05	359.95	353	356.5	707	356.5	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220608	628.2	635.65	618	628.2	11924	628.2
GANESHBE.NSE	Ganesh Benzoplast Limited	20220608	127.8	128.65	123.7	125.55	221963	125.55	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220608	284.2	289	277.95	286.7	51028	286.7	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220608	6.65	6.65	6.4	6.45	90014	6.45	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220608	124.8	128.9	123.8	127.8	2135	127.8	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220608	1.05	1.05	1.05	1.05	0	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20220608	3149.1	3161.55	3069	3096.2	4356	3096.2	down	down	correct
GATI.NSE	Gati Limited	20220608	139.65	141.8	137.4	139.3	307988	139.3	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220608	0.65	0.7	0.65	0.65	40224	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20220608	17.2	17.2	16.65	16.8	134719	16.8	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220608	127.55	127.95	125.4	126	2005	126	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220608	84	84.5	80.8	83.15	14525	83.15	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220608	33.35	33.35	32.1	32.3	3778	32.3	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220608	434.4	480.1	434.4	480.1	31909	480.1	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220608	16.85	17.7	16.85	16.95	97341	16.95	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220608	84.05	85.55	81.65	83.05	593719	83.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220608	50.15	50.15	48.75	49.15	265813	49.15	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20220608	152.75	152.75	147	147.65	74336	147.65	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220608	397	414.9	391.85	411.05	273258	411.05	up	up	correct
GET&D.NSE	GE T&D India Limited	20220608	106.75	107.9	104.7	107.3	35144	107.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220608	66.35	66.9	65.1	65.3	15243	65.3	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220608	4	4.2	3.85	4	4370	4
GHCL.NSE	GHCL Limited	20220608	635.7	645.1	633.25	637.75	294773	637.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220608	129.45	131.9	128.4	129	63609	129	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20220608	121.75	122.6	118.05	118.95	530212	118.95	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220608	68	68	62.8	64.65	1167	64.65	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220608	4900	4939	4877	4932	1213	4932	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220608	38.15	39.05	37	37.5	71244	37.5	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220608	84.7	85.45	83	83.8	265347	83.8	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220608	4.05	4.05	4.05	4.05	0	4.05
GKWLIMITED.NSE	GKW Limited	20220608	562	578.1	556.05	560	639	560	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220608	2817	2842	2788.35	2802.75	142680	2802.75	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220608	1530	1539.9	1511	1521.45	92846	1521.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220608	383.85	397.2	375	395.4	2320286	395.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220608	1.9	1.9	1.9	1.9	4848	1.9
GLOBAL.NSE	Global Education Limited	20220608	122.6	128.15	121	126.85	274609	126.85	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220608	45.9	46	43	45.6	4932	45.6	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220608	7.45	7.8	7.35	7.45	667862	7.45
GLOBUSSPR.NSE	Globus Spirits Limited	20220608	970	1005	946.9	968.35	92141	968.35	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220608	456.8	475	454.5	463.3	57720	463.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220608	583.95	583.95	574	575.5	6428	575.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220608	149.75	152.2	143.1	145.3	1798049	145.3	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220608	4109.3	4118.95	3899.55	4036.45	96073	4036.45	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20220608	36.7	37.3	36.2	36.3	4559023	36.3	down	down	correct
GNA.NSE	G N A Axles Limited	20220608	513	513	502.15	505.7	11231	505.7	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220608	665.9	668	618.85	625.55	2322633	625.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220608	445.15	452.2	436.15	440.85	21830	440.85	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20220608	261.55	271	261.55	265.5	11099	265.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220608	1228	1228	1195.9	1204.25	13392	1204.25	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220608	6.6	7.2	6.6	7.2	1720701	7.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220608	523	523	515.3	521.1	67994	521.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220608	749.8	754.35	744.3	748.1	881007	748.1	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220608	476.2	477	467	471.7	48554	471.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220608	1309.25	1365	1298.05	1345.05	987804	1345.05	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220608	2.25	2.25	2.15	2.2	141288	2.2	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220608	441.2	444.25	415.8	419.9	507330	419.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220608	33.5	35.95	33.3	34.45	383043	34.45	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220608	111	114.95	108.45	108.9	71405	108.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220608	44.06	44.06	43.74	43.88	1227638	43.88	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220608	96.55	96.55	93.85	94.4	9756	94.4	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220608	137.15	138.5	135.1	135.9	48026	135.9	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220608	43.5	43.95	43.5	43.75	26093	43.75	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220608	60.25	60.25	56.15	57.25	17069	57.25	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220608	291.75	293	276.85	286.2	35407	286.2	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220608	1008	1028.15	1008	1019.6	25300	1019.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220608	282.7	285.75	277.05	278.45	261321	278.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220608	79.3	79.3	78	78.6	355556	78.6	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220608	95.9	96.15	92	92.25	31374	92.25	down	down	correct
GRANULES.NSE	Granules India Limited	20220608	270.1	275.9	268	273.5	518495	273.5	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220608	437	448.5	430.2	433	504011	433	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220608	1337	1355	1307.45	1328.75	2660549	1328.75	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220608	67.9	70.1	67.3	69.25	1046803	69.25	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220608	279	279	262.15	265.35	39833	265.35	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220608	151	156.95	151	153.7	3170624	153.7	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220608	304.9	309.55	300	302.05	14536	302.05	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220608	486	500	475.2	488	180599	488	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220608	177.1	182.85	175.7	177.45	78642	177.45	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20220608	8.95	9.05	8.7	8.75	1932854	8.75	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20220608	1708.55	1750	1705.05	1734.5	55635	1734.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220608	1385.9	1401.75	1384.95	1388.15	2731	1388.15	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220608	869.9	889.9	868.55	869.9	133	869.9
GRPLTD.NSE	GRP Limited	20220608	1308	1331.15	1296	1326.25	1302	1326.25	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220608	248.5	250	243	244	184565	244	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220608	37.8	37.8	35.5	36.55	43882	36.55	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220608	160.15	161	153.65	154.75	1585436	154.75	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220608	248.2	249.7	240	242.25	715795	242.25	down	down	correct
GSS.NSE	GSS Infotech Limited	20220608	222.5	222.5	208	215.1	58954	215.1	down	up	incorrect
GTL.NSE	GTL Limited	20220608	8.7	8.95	8.35	8.5	312651	8.5	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220608	1.4	1.45	1.4	1.4	19478755	1.4
GTPL.NSE	GTPL Hathway Limited	20220608	158	158.75	154	155.45	40143	155.45	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220608	229	229.55	222	224.95	84012	224.95	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220608	799	801.7	774.15	781.95	255737	781.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220608	209.75	218	206.2	207.55	4875	207.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220608	511.95	511.95	486.85	489.1	5949055	489.1	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220608	31.95	32.35	30.65	31.45	913	31.45	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220608	429.95	429.95	422	425.9	9714	425.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220608	49.9	52.5	48.85	49.75	223383	49.75	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220608	230.5	237.7	226.75	234.7	33304	234.7	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220608	1905	1910	1822	1842.45	947376	1842.45	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220608	931.95	931.95	907	913.1	286091	913.1	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220608	152.7	153.45	149.5	150.2	29644	150.2	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220608	17.7	18.05	17.5	17.75	1717053	17.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220608	885	902.15	880.1	883.65	11948	883.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20220608	1134.2	1147.1	1099.5	1109.1	1469147	1109.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220608	2.55	2.6	2.45	2.5	11664	2.5	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220608	352.4	356.57	350	350.03	4665	350.03	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220608	98.5	98.85	95.55	96.85	4073999	96.85	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220608	47.7	50.9	47.25	47.8	21250	47.8	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220608	12.95	13.25	12.85	12.9	2782220	12.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220608	284	285.7	280.75	282.05	167049	282.05	down	down	correct
HCL.NSE	INSYS	20220608	17.25	17.7	16.75	16.95	576661	16.95	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220608	1023.1	1033.8	1016	1030.2	1665512	1030.2	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220608	2280	2281.7	2242.6	2258.65	1780048	2258.65	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220608	1872	1918	1857.45	1900.85	749904	1858.85	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220608	1373.3	1381	1357	1367.4	2993294	1367.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220608	602.3	608.9	596.05	599.95	2129427	599.95	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220608	45.07	45.4	44.99	45.04	966356	45.04	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220608	177.98	177.98	175.51	176.08	32567	176.08	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220608	602.98	602.98	593.27	595.35	7874	595.35	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220608	6.35	6.35	6.35	6.35	0	6.35
HEG.NSE	HEG Limited	20220608	1105	1133.05	1095.6	1106.2	130402	1106.2	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220608	181	183.75	180.2	183.05	75585	183.05	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220608	122.9	123.6	118.6	119.7	1283088	119.7	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220608	578	578	566.95	569.7	18567	569.7	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220608	134.6	136	132.95	133.85	7642	133.85	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220608	289.55	289.55	280.55	281.35	36790	281.35	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220608	2584	2617.05	2553.35	2585.95	539786	2585.95	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220608	2300	2304.85	2275	2277.8	629	2277.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220608	176.9	178.65	173.25	176.05	6262	176.05	down	down	correct
HFCL.NSE	HFCL Limited	20220608	64.95	65.2	63.35	63.75	3425614	63.75	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220608	589.95	594.85	571	578.15	112907	578.15	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220608	970	972	956	968.75	35978	968.75	down	down	correct
HIKAL.NSE	Hikal Limited	20220608	295	299.45	279.55	281.85	388242	281.85	down	down	correct
HIL.NSE	HIL Limited	20220608	3549.9	3562.75	3421.35	3433.5	14662	3433.5	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20220608	27.7	27.7	26.6	26.95	3530	26.95	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220608	113.5	114.9	111.55	114.1	121580	114.1	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220608	402	407	401.1	403.5	6911005	403.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220608	290.35	290.95	281	283.55	1392	283.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220608	64.85	64.85	62.5	63.05	5226	63.05	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20220608	105.9	106.4	103.3	104.35	3730282	104.35	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220608	21	21	21	21	442376	21
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220608	14.55	14.55	14.55	14.55	83901	14.55
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220608	217	226.6	207.25	209.9	13125034	209.9	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220608	231.15	235	230.05	232.3	3492369	232.3	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20220608	2215	2218.95	2186	2197.05	1506843	2197.05	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220608	302.8	302.85	297.2	297.7	261209	297.7	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20220608	189	189	182.2	183.05	3040	183.05	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220608	122	124.2	119.05	121	10045	121	down	down	correct
HITECH.NSE	Hi	20220608	480	482.45	460.6	468	36399	468	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220608	229.8	255.05	222.05	239.65	7121	239.65	up	up	correct
HITECHGEAR.NSE	The Hi	20220608	184.25	189.4	180.4	184.65	4312	184.65	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220608	3425	3459.8	3390	3412.65	7231	3412.65	down	down	correct
HLVLTD.NSE	HLV Limited	20220608	9.1	9.25	9	9.15	101613	9.15	up	up	correct
HMT.NSE	HMT Limited	20220608	26	26	25.4	25.4	2934	25.4	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220608	57.25	59.05	56.5	58.7	36738	58.7	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220608	1899	1905.95	1844	1861.15	2477	1861.15	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220608	303.22	315	302	311.26	1001	311.26	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20220608	751.15	780	749.6	776.2	37713	776.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220608	32452.05	32930	32255	32685.45	7155	32685.45	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220608	1444.85	1538	1433	1525.05	42279	1525.05	up	up	correct
HOVS.NSE	HOV Services Limited	20220608	50.55	54.2	49.25	52.75	55479	52.75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220608	64.9	64.9	62	62.35	103265	62.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220608	70.8	70.8	68.5	69.1	4164276	69.1	down	down	correct
HSIL.NSE	HSIL Limited	20220608	235.45	235.45	226.5	229.65	102878	229.65	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220608	22.6	23.7	22.55	23	548138	23	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220608	57.2	59.1	55.4	56.6	65576	56.6	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220608	35.5	35.85	35.05	35.25	815690	35.25	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20220608	168.35	168.35	165.25	166.45	29835	166.45	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220608	72.4	73.65	70.75	71.95	10510474	71.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220608	118.3	120.75	116.15	119.85	13995137	119.85	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220608	37.95	38.45	36.05	36.55	319	36.55	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220608	135.7	135.8	128.95	131.25	48154	131.25	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220608	23.52	23.64	23.09	23.33	29852	23.33	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220608	156.99	156.99	153.71	154.71	51565	154.71	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220608	48.6	48.7	48	48.23	168772	48.23	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20220608	736.6	741	726.45	729.5	9369224	729.5	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220608	360.62	360.62	348	349.33	10750	349.33	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220608	175.63	179.98	175.5	176.3	20875	176.3	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220608	1162.4	1162.4	1103	1107.7	4260384	1107.7	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220608	44.8	45.4	44.8	45.11	942934	45.11	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220608	1000	1000.05	999.29	999.99	84495	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220608	128.61	134.7	128.61	131.24	249446	131.24	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220608	107.45	107.45	105.16	105.69	5378	105.69	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220608	182.94	182.94	179	179.54	10844	179.54	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220608	178.6	178.64	176.25	176.84	91800	176.84	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220608	96.99	96.99	85.7	90.42	32011	90.42	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220608	41.28	41.28	38.5	38.85	38822	38.85	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220608	560	562.65	540.45	543.55	2403675	543.55	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220608	613.99	613.99	600.1	603.03	2991	603.03	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220608	142	145	140.6	142.3	111447	142.3	up	up	correct
ICRA.NSE	ICRA Limited	20220608	3945.85	3975	3906.1	3933.75	1365	3933.75	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220608	37.5	38.3	37.1	37.45	4853134	37.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220608	9.25	9.4	9.1	9.15	86565785	9.15	down	down	correct
IDFC.NSE	IDFC Limited	20220608	49.35	50.35	48.8	49.85	3197624	49.85	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220608	35	35.4	34.5	34.6	15761318	34.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220608	173.71	175	173.17	173.17	90	173.17	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220608	178.95	179.3	175.35	175.85	5502081	175.85	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220608	578	589.65	571.15	576.3	4594	576.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220608	857.5	864	843	848.45	12017	848.45	down	down	correct
IFCI.NSE	IFCI Limited	20220608	10.05	10.25	9.95	10.05	2245841	10.05
IFGLEXPOR.NSE	IFGL Refractories Limited	20220608	284	285.3	276.2	278.65	4144	278.65	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20220608	297.85	298.8	290.5	291.75	8388	291.75	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220608	347.05	354.9	342.6	351.65	3849688	351.65	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220608	634.9	634.9	597.95	615.65	15847	615.65	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220608	332.5	337.05	325	326.65	207957	326.65	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220608	76.5	78.8	76.2	78.1	139870	78.1	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220608	1520.1	1539.85	1505	1514.6	10078	1514.6	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220608	114.8	122	114.75	120.95	477	120.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220608	14.9	14.9	13.9	14.65	38324	14.65	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220608	4.1	4.35	4.1	4.2	19329	4.2	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220608	15.2	15.2	14.5	14.7	141006	14.7	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220608	269.95	273.75	268.2	270.9	38176	270.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220608	797.6	802.85	778.45	795.05	1365	782.05	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220608	14.6	14.6	14.6	14.6	218502	14.6
INCREDIBLE.NSE	Incredible Industries Limited	20220608	21	21.9	20.3	21.1	7009	21.1	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220608	23	23.1	22.3	22.45	93920	22.45	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220608	231.8	231.8	226.7	227.5	3388748	227.5	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220608	165.5	166.95	162.15	163.75	2030627	163.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220608	797.8	804.1	777	783.2	76809	783.2	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220608	4394	4421	4302.05	4334.75	62566	4334.75	down	down	correct
INDIANB.NSE	Indian Bank	20220608	163	165.65	161.5	162.6	984335	162.6	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220608	246.9	262.75	246.75	249.65	2881	249.65	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220608	156.75	158	156.15	156.8	8657	156.8	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220608	1820	1838.5	1781.15	1802.5	711054	1802.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220608	1525	1549.95	1503	1523.7	78581	1523.7	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220608	12	12.45	11.6	12.35	31111	12.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220608	399.9	399.9	385	388	8876	388	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220608	372.2	390	367	377.4	311426	377.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220608	69.15	70.5	68.1	69	104185	69	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20220608	4.3	4.3	4.3	4.3	0	4.3
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220608	142.55	147.6	141.9	142.35	20654	142.35	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220608	180.6	188.8	176.85	184	2503	184	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220608	290.15	303.05	290.05	293.35	1829	293.35	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20220608	14.8	14.85	14.05	14.4	52469	14.4	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220608	59.05	59.6	58.6	59.1	47539	59.1	up	up	correct
INDSWFTLAB.NSE	Ind	20220608	60.3	60.4	59.1	59.35	24654	59.35	down	down	correct
INDSWFTLTD.NSE	Ind	20220608	10.9	10.9	10	10.05	44939	10.05	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220608	46.5	47	45.3	46.4	44788	46.4	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220608	929	938	906.55	913.7	1905868	913.7	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220608	205.65	207.4	202.5	205.3	2907689	205.3	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220608	814.95	817	781.2	787.9	142093	787.9	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220608	15.05	15.7	14.8	15.35	1497932	15.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220608	720	726.25	697	706.1	9997	706.1	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220608	4.3	4.3	4.3	4.3	30	4.3
INFRABEES.NSE	Nippon Mutual Funds	20220608	504	508.98	494.65	497.27	3468	497.27	down	down	correct
INFY.NSE	Infosys Limited	20220608	1520.2	1520.2	1492	1500	4697608	1500	down	down	correct
INGERRAND.NSE	Ingersoll	20220608	1492.15	1506.15	1477.65	1488.55	4635	1488.55	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220608	480	485.75	476.05	481.35	209270	481.35	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20220608	91.4	94.1	89.3	92.85	177697	92.85	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220608	796	810.5	781.55	800.15	48441	800.15	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220608	64.1	68.95	64.1	66.65	8836	66.65	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220608	668	673.35	653.6	667.65	253144	667.65	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220608	73.95	75	72	72.05	60508	72.05	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220608	2.85	3	2.85	2.9	2949491	2.9	up	up	correct
IOB.NSE	Indian Overseas Bank	20220608	17.4	17.55	17.15	17.2	926358	17.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20220608	118.65	119.15	117.65	118	8635359	118	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220608	338	342.95	331.5	332.75	168668	332.75	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220608	872	875.5	855.25	868.9	133105	868.9	down	down	correct
IPL.NSE	India Pesticides Limited	20220608	235.1	237.15	229.9	230.45	113877	230.45	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20220608	224.15	229	220.6	224	864305	224	down	down	correct
IRCON.NSE	Ircon International Limited	20220608	38.8	39.3	38.8	39.05	341327	39.05	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220608	654.7	663.3	645	647.6	1797454	647.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220608	21.25	21.3	21.2	21.25	1632520	21.25
IRISDOREME.NSE	Iris Clothings Limited	20220608	217.05	223.05	213	218.05	44531	218.05	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220608	454	467.9	452.1	462.65	608812	462.65	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220608	183.05	190.95	182.8	183.45	19243	183.45	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220608	466.2	485	461.9	475.85	23577	475.85	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220608	53.25	55.65	52.45	53.3	26019	53.3	up	up	correct
ITC.NSE	ITC Limited	20220608	273.95	274.4	266.2	267.9	14361969	267.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220608	329.3	339	323.2	327	28559	327	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220608	60.85	69.7	60.8	66.45	4896566	66.45	up	up	correct
ITI.NSE	ITI Limited	20220608	92.85	94.05	91.15	91.8	263122	91.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220608	6.9	7.2	6.8	7.05	109730	7.05	up	up	correct
IVP.NSE	IVP Limited	20220608	155.1	162.55	155.1	157.1	19341	157.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220608	1799.5	1799.5	1799.35	1799.35	2	1799.35	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220608	535.05	547.1	520.4	541.35	495	541.35	up	up	correct
IZMO.NSE	IZMO Limited	20220608	81.9	83	78.1	78.5	39589	78.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220608	29.05	29.45	28.8	29	531226	29	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220608	53.25	54	52.1	52.4	548788	52.4	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220608	299.9	299.9	292.1	294.4	24758	294.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220608	48.4	49.05	46.65	47.8	36315	47.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220608	123.1	125.8	120.5	122.1	2326109	122.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220608	2.3	2.3	2.3	2.3	2001	2.3
JAIPURKURT.NSE	Nandani Creation Limited	20220608	59.8	70	57.65	69.35	106241	69.35	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220608	110.25	111.35	108.6	109.85	615639	109.85	down	down	correct
JASH.NSE	Jash Engineering Limited	20220608	675	695	669	672.1	8940	672.1	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220608	245.4	246.7	234.5	235.35	30330	235.35	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220608	145.3	146.35	142	142.45	14748	142.45	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220608	22.2	23.25	21.6	22.1	965946	22.1	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220608	95	95	91.05	92.15	41881	92.15	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220608	1567	1600	1551	1596.55	32322	1596.55	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220608	13.25	13.25	12.3	12.7	114144	12.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20220608	452.9	452.9	432	434.35	72750	434.35	down	down	correct
JCHAC.NSE	Johnson Controls	20220608	1736.9	1741.3	1710	1719.75	3432	1719.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220608	110.55	111.9	106	107.8	78795	107.8	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20220608	24.9	24.9	23.55	23.8	80893	23.8	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20220608	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20220608	229.9	233	225.05	227.2	31380	227.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220608	1115.2	1124.45	1095.3	1102.8	39701	1102.8	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220608	87.2	87.2	85.2	85.6	392967	85.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220608	366	377.5	365.8	373.35	7140120	373.35	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220608	3.45	3.45	3.45	3.45	0	3.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220608	214.8	220.75	213.9	220.75	50144	220.75	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220608	257	257	250	254.9	4999	254.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220608	19.95	19.95	18.85	19.25	8564	19.25	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220608	36.85	37.65	36	36.15	1708565	36.15	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220608	127.75	129	124.1	124.15	6159	124.15	down	down	correct
JIYAECO.NSE	Jiya Eco	20220608	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220608	2099.95	2177	2080.15	2109.95	338553	2109.95	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220608	257.95	274.7	253	267.5	1755249	267.5	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220608	416.25	425	409.2	416.45	263621	416.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220608	335.5	342.7	331.05	337.15	993133	337.15	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220608	111.35	111.35	108.6	110	579212	110	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220608	69.75	69.75	67	67.95	7885	67.95	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220608	76.9	80.15	76.7	78.45	40168	78.45	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220608	62.65	64.2	62.65	63	254778	63	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220608	1.6	1.6	1.6	1.6	0	1.6
JOCIL.NSE	Jocil Limited	20220608	187.95	188	181.25	182.2	9343	182.2	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220608	8.5	8.65	8.4	8.4	2457399	8.4	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220608	2.5	2.55	2.45	2.45	546942	2.45	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220608	295.1	303.9	278.05	285.65	18486	285.65	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220608	7.1	7.15	6.85	6.9	31970318	6.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220608	114.1	116.65	112.6	115.95	1132245	115.95	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220608	226.7	230.9	224.1	226.75	159551	226.75	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220608	255	255.5	247	248.05	410838	248.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220608	3518.85	3530	3415.15	3481.8	480	3481.8	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220608	25.4	25.65	25	25.15	2105139	25.15	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220608	573.6	583	572.2	576.15	4138705	576.15	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220608	77.9	79.2	77.45	78.35	82187	78.35	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220608	527.75	528.55	514	516.35	1968109	516.35	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20220608	412.9	412.9	399.8	406.7	7053	406.7	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220608	488.1	497.9	482	483.45	200913	483.45	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220608	399.7	399.7	391.2	395.85	62962	395.85	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220608	415.35	415.35	396.05	399.01	104961	399.01	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220608	624.9	630	615	623.35	283490	623.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220608	152.6	152.85	150.8	151.75	97439	151.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220608	18.3	18.3	16.95	17.55	39936	17.55	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220608	326	333	315.9	322.35	38501	322.35	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220608	980	986.7	952	960.75	211951	960.75	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220608	212.2	215.85	209.35	214.05	6924	214.05	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220608	363.85	373.4	362.5	371.2	291195	371.2	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220608	175.4	179.45	175.4	177.3	175	177.3	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220608	60.9	60.95	59.8	60.05	366577	60.05	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220608	60	61.95	59.7	60.65	46372	60.65	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20220608	207.5	207.5	200.6	202.05	38601	202.05	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220608	28.7	29.15	28.45	29.1	3367100	29.1	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220608	122.6	122.6	112.3	113.15	14846	113.15	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220608	124.5	125.95	123.65	125.25	1333	125.25	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220608	408.3	409.95	395	401.75	480312	401.75	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220608	149.3	154.9	143.1	149	1278	149	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220608	26	26.45	25	25.65	10413	25.65	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220608	48.6	49.65	48.1	49.25	2463760	49.25	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220608	3.85	3.95	3.75	3.9	33052	3.9	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220608	8.5	8.75	8	8.05	49583	8.05	down	down	correct
KAYA.NSE	Kaya Limited	20220608	303	308.75	303	304	5768	304	up	up	correct
KCP.NSE	The KCP Limited	20220608	106.2	109.3	105.6	106.95	50797	106.95	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220608	23.65	23.75	23	23.1	297760	23.1	down	down	correct
KDDL.NSE	KDDL Limited	20220608	679	687.65	652.2	661.6	9078	661.6	down	down	correct
KEC.NSE	KEC International Limited	20220608	398.1	398.7	385.5	388.35	41905	388.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220608	23.5	24.2	23.5	23.7	10317	23.7	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220608	20.25	20.25	18.15	18.6	24777	18.6	down	down	correct
KEI.NSE	KEI Industries Limited	20220608	1328.8	1330	1283.05	1301.15	164841	1301.15	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220608	72.8	79.9	71.65	75.2	825531	75.2	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20220608	1910	1941.55	1888	1903.2	5795	1903.2	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220608	195.9	196	182	193	6262	193	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20220608	51.85	52.75	51.45	52.4	123116	52.4	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220608	97.2	100.95	95.1	97.05	1877	97.05	down	down	correct
KHADIM.NSE	Khadim India Limited	20220608	201.55	207.55	200.6	203.3	13419	203.3	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220608	114.5	116.4	107.75	108.55	223029	108.55	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220608	42.6	42.6	42.55	42.6	1163	42.6
KHANDSE.NSE	Khandwala Securities Limited	20220608	39.5	39.55	38.5	39.05	36581	39.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220608	1537.2	1573.95	1537.2	1569.75	70	1569.75	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220608	169.65	171.05	163.45	167.05	4162	167.05	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220608	1241	1254	1232	1236.75	88777	1236.75	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220608	931	942.45	904	916	1358	916	down	down	correct
KIOCL.NSE	KIOCL Limited	20220608	193	201.15	190.15	199	39725	199	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220608	492.65	499.95	480.5	486.2	157581	486.2	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220608	223.55	226.75	223.55	224.35	50912	224.35	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220608	260.7	313	259.25	289.05	52169	289.05	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220608	155.95	156	148.1	149.15	133480	149.15	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20220608	1348.65	1374.85	1330	1334.45	895	1334.45	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220608	253.5	258	250.05	253.1	274346	253.1	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220608	272	279.3	269.55	271.9	99790	271.9	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220608	32.45	32.6	31.1	31.4	257454	31.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220608	257	262.55	251.2	254.45	191582	254.45	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220608	59.5	59.5	58.2	58.95	28344	58.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20220608	259.25	270	256.1	259.3	182960	259.3	up	up	correct
KOPRAN.NSE	Kopran Limited	20220608	219.95	219.95	212.95	214.4	51810	214.4	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220608	1860	1880.1	1838.75	1845.5	1465616	1845.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220608	351.65	360.79	351.65	353.76	20543	353.76	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220608	179.7	179.7	173.1	173.23	28822	173.23	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220608	93.48	93.48	91.25	92.1	7853	92.1	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220608	255.5	255.9	250.12	253.38	6762	253.38	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220608	37.4	37.7	35.35	36.05	191310	36.05	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220608	91.95	92.6	89.75	89.95	87705	89.95	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220608	97.35	98.85	93.9	96.7	1621	96.7	down	up	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220608	459	528.7	451.15	517	468509	517	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220608	535.1	540.95	525.5	528.7	717182	528.7	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220608	590	603.95	588.05	597.55	188309	597.55	up	up	correct
KRBL.NSE	KRBL Limited	20220608	217.95	218.9	214.25	215.4	153749	215.4	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220608	115	116.15	112.35	113.05	5863	113.05	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220608	4.65	4.9	4.65	4.75	75431	4.75	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220608	315	316.35	311	311.8	7217	311.8	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220608	566	569.8	548.85	555.5	12638	555.5	down	down	correct
KSB.NSE	KSB Limited	20220608	1394.2	1410	1360	1368.9	15945	1368.9	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220608	564.3	582	560	574.5	88373	574.5	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20220608	307.85	309	301.55	303.95	7013	303.95	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220608	65.7	67.55	65.2	66.5	1651892	66.5	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220608	73	73	70.9	71.15	62872	71.15	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220608	76.2	77.2	75.35	76.05	3650831	76.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220608	5.8	5.8	5.65	5.65	329	5.65	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220608	2122.45	2150	2079.25	2125.95	256119	2125.95	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220608	84.1	85.85	81	81.7	9492	81.7	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20220608	261.5	263.5	253.55	257.05	781211	257.05	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220608	41.8	42.3	41.05	41.6	42412	41.6	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220608	545	550.8	539.6	548.75	639015	548.75	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220608	9200	9330.35	9010	9039.95	3470	9039.95	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220608	68.95	69	66.1	66.45	2318641	66.45	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220608	95.05	95.9	92.25	93.45	1813	93.45	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220608	560.9	579.2	556.3	577	32847	577	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220608	9.9	10.65	9.8	10.35	162734	10.35	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20220608	25.95	25.95	24.25	24.7	55437	24.7	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220608	147.05	148.9	146.15	147.3	33050	147.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220608	356.7	356.7	345.5	346.55	4406008	346.55	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220608	22	22	21.62	21.7	48981	21.7	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20220608	177.5	178.94	174.55	175.94	357	175.94	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20220608	599.95	599.95	592.01	594.3	205	594.3	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220608	172.45	176.25	172.45	174.25	629	174.25	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220608	284	284	276	280.2	6129	280.2	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220608	291.5	294.75	286.75	288.7	49768	288.7	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220608	3063.6	3063.95	2975.15	3010.45	41815	3010.45	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220608	1003.16	1003.16	999.97	1000	1116955	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220608	1000.01	1000.01	999.99	1000	30505	1000	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20220608	1059.8	1111.55	1059.8	1099.6	491847	1099.6	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20220608	80	81.55	79	79.85	59530	79.85	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220608	48.7	49.05	47.6	48.8	4575	48.8	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220608	139.8	140	135.55	136.4	17216	136.4	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220608	7.2	7.3	7.15	7.15	18823	7.15	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220608	11.8	12	11.4	11.55	1453953	11.55	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20220608	1595	1607.8	1570.1	1584.55	2122442	1584.55	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220608	4289	4336.8	4232	4315.1	266121	4315.1	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20220608	3482.4	3498.8	3435	3452.25	151628	3452.25	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220608	1185.15	1220	1173	1210.55	14658	1210.55	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220608	179.8	180.85	173.15	175.15	23657	175.15	down	down	correct
LUPIN.NSE	Lupin Limited	20220608	606.15	614.9	603	613.2	908704	613.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220608	1950	1954.25	1890	1898.45	53109	1898.45	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220608	347.5	348.25	340.2	344.6	322278	344.6	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220608	119.1	121.75	119.1	120.65	62289	120.65	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220608	5.2	5.2	4.8	5	29254	5	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20220608	1056.95	1056.95	1034.25	1045	4293398	1045	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220608	184.95	190	182.35	186.35	5238943	186.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220608	118.95	121.4	117.5	118.15	7646	118.15	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220608	213.35	214	210	212.6	2423	212.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220608	46	47.9	45.45	46.05	1621	46.05	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220608	5.8	6.1	5.7	6.05	50057	6.05	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220608	52.1	52.15	48.95	49.55	371418	49.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220608	342.7	343.45	325	326.85	35184	326.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220608	14	14	13.25	13.45	15765	13.45	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20220608	16.6	16.9	16.6	16.7	1611508	16.7	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220608	78.05	84.85	78.05	83.2	1664	83.2	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220608	68.15	68.15	65.6	65.9	8027	65.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220608	100	101.45	99.05	100.25	6026	100.25	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220608	80.95	81	78.3	80.65	85199	80.65	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220608	200.3	203.9	198	199.8	701571	199.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220608	420	424.05	406.2	410.55	100326	410.55	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220608	466.4	477.55	459.4	470.05	47189	470.05	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220608	3810.95	3879.55	3720.2	3759.6	2465	3759.6	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220608	587.8	623.95	586.2	617.75	861499	617.75	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20220608	958.95	958.95	940	943.1	28149	943.1	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220608	31	31.75	31	31.15	8480	31.15	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220608	170.65	171.22	169.31	169.56	178634	169.56	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220608	21.7	22.25	21.15	21.8	51610	21.8	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220608	22.25	22.8	21.2	21.65	50948	21.65	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20220608	86.35	86.35	83.75	84.35	116255	84.35	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220608	40.45	42.45	39.4	41.2	81703	41.2	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220608	107	109.35	104.7	106.55	2426233	106.55	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220608	94.95	96	93.6	94.95	2822114	94.95
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220608	152.7	156	142.4	144.6	112223	144.6	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220608	114.75	117.65	110.1	115.7	1190689	115.7	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220608	308.85	313.1	303.05	310.3	18477	310.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220608	81	81.75	79.7	80.35	84023	80.35	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220608	91.6	92	90.25	90.6	198388	90.6	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220608	15.5	15.5	13.8	13.9	750	13.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220608	74.45	74.75	71.1	72.6	13708	72.6	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220608	141	148.8	140.85	145.65	17604	145.65	up	up	correct
MARICO.NSE	Marico Limited	20220608	495.5	497.95	486.85	491.3	1472376	491.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220608	28.55	28.8	27	27.75	81959	27.75	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20220608	46.2	46.4	45.45	45.55	493603	45.55	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220608	7824	7921	7720.7	7892.45	813596	7892.45	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220608	548	548.55	501.95	507.9	128681	507.9	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20220608	31	31	31	31	3	31
MASTEK.NSE	Mastek Limited	20220608	2605.15	2625	2568	2603.7	26688	2603.7	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220608	811.6	866	811.6	858.75	26982	858.75	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220608	114.4	114.4	107.7	109.15	158318	109.15	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220608	365.9	366.4	355.35	356.8	313627	356.8	down	down	correct
MAXIND.NSE	Max India Limited	20220608	69.85	70.3	69.5	69.95	13430	69.95	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220608	100.35	103	99.1	102.45	135538	102.45	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220608	387.1	403.8	382.45	396.75	116969	396.75	up	up	correct
MAZDA.NSE	Mazda Limited	20220608	558.75	561.25	553.65	556.85	2435	556.85	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220608	276.7	277.3	269.85	270.6	228173	270.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220608	669.9	669.9	645.3	657.2	11150	657.2	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220608	4.1	4.15	3.8	4.05	133172	4.05	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220608	20.75	21.8	20.5	20.7	40232	20.7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220608	58.9	58.9	58.9	58.9	0	58.9
MCDOWELL.NSE	N	20220608	794	794	768.7	771.55	1133798	771.55	down	down	correct
MCL.NSE	Madhav Copper Limited	20220608	25.7	26.5	25.05	26.2	9026	26.2	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220608	21.6	21.9	20.8	21.05	278020	21.05	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220608	1308	1332.2	1300.35	1314.35	110976	1314.35	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220608	47.2	48.55	44.5	45	202926	45	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20220608	4.15	4.15	4	4	1601	4	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20220608	79.3	81.5	78.05	78.45	31222	78.45	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220608	21.7	22.15	21.35	21.5	64073	21.5	down	down	correct
MERCATOR.NSE	Mercator Limited	20220608	1.65	1.7	1.6	1.6	529424	1.6	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220608	4.95	4.95	4.7	4.85	15037	4.85	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220608	1600	1619.95	1516	1523.5	493860	1523.5	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220608	1499.6	1515	1422.25	1458.4	220938	1458.4	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220608	810.9	832.95	805.65	825.4	904020	825.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220608	219	225	205.2	215.7	153706	215.7	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220608	764.95	771	755	762.1	221767	762.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220608	218.7	223.5	216.35	222	260077	222	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220608	172.35	173.5	170.35	171.9	79562	171.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20220608	196.75	203.1	195.35	200.4	895551	200.4	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220608	870.75	876.4	853.9	863.45	137148	430.73	down	down	correct
MINDSPACE.NSE	RR	20220608	355.85	356.94	353	354.66	51106	354.66	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220608	121.3	123.2	119.45	121.15	14443	121.15	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220608	3039	3094	3020.95	3063	381830	3063	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220608	13.95	14.1	13.45	13.95	363072	13.95
MIRZAINT.NSE	Mirza International Limited	20220608	233.15	239	230.5	236.9	577304	236.9	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220608	11.25	11.3	10.55	10.75	37389	10.75	down	down	correct
MMFL.NSE	M M Forgings Limited	20220608	905	905	882.65	887.3	30432	887.3	down	up	incorrect
MMP.NSE	MMP Industries Limited	20220608	204.1	210.4	201.6	201.7	22450	201.7	down	up	incorrect
MMTC.NSE	MMTC Limited	20220608	40.4	40.6	39.6	40.1	1122659	40.1	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220608	64.75	65	62.5	64.85	483	64.85	up	down	incorrect
MODISNME.NSE	Modison Metals Limited	20220608	63.95	64.05	61.55	62.25	14158	62.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220608	18.9	18.9	17.95	18.1	15842	18.1	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20220608	5.95	5.95	5.95	5.95	0	5.95
MOIL.NSE	MOIL Limited	20220608	156.6	158	155.2	156.15	125473	156.15	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220608	16.35	17.3	15.55	16.9	1032915	16.9	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220608	133.95	134.6	126.25	130.55	1082728	130.55	down	down	correct
MOLDTECH.NSE	Mold	20220608	101.5	101.5	97.5	98.45	40696	98.45	down	down	correct
MOLDTKPAC.NSE	Mold	20220608	720.2	744	714	727.2	59709	727.2	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220608	105.9	105.9	99.8	99.9	373093	99.9	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220608	622	630	600.25	609.2	44728	609.2	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220608	20.45	20.45	19.6	19.8	7334	19.8	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220608	41.25	41.5	40.6	40.85	484750	40.85	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220608	123.3	125.15	122.1	124	7324034	124	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220608	779.7	848.6	777.1	815.15	119227	815.15	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220608	31.5	33.85	30.6	30.75	2212	30.75	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220608	2510	2554.7	2503.6	2522.4	303856	2522.4	up	up	correct
MPSLTD.NSE	MPS Limited	20220608	711	717.8	702	704.85	11300	704.85	down	down	correct
MRF.NSE	MRF Limited	20220608	71701	72396.65	70320	70653.55	10536	70653.55	down	down	correct
MRO.NSE	TEK	20220608	62.4	63	60.1	60.7	8059	60.7	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220608	110.1	127.65	110.05	118	86968940	118	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220608	11.2	11.3	10.9	11.05	414192	11.05	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220608	283.85	285.55	277.55	278.55	122276	278.55	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220608	1460	1474.45	1442	1458.6	41870	1458.6	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20220608	7.75	7.85	7.45	7.65	60685	7.65	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220608	21.65	21.65	21	21.05	553025	21.05	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20220608	30.75	30.75	30.75	30.75	0	30.75
MUKANDLTD.NSE	Mukand Limited	20220608	121.85	121.85	114.8	115.35	74508	115.35	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220608	51.6	53.5	50.5	51.7	9899	51.7	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220608	42.25	42.45	41.1	41.6	27723	41.6	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220608	103.15	104.9	103.1	104.15	8298	104.15	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220608	26.05	27	25.95	26.1	65976	26.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220608	192	192	188.45	189.8	4777	189.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220608	1065	1079	1055.6	1074.4	834757	1074.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220608	79.1	80.8	78.3	79.85	44778	79.85	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220608	11.25	11.25	10.6	10.6	549696	10.6	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220608	10.55	11	10.5	10.5	581	10.5	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220608	39.85	39.85	36.8	38.45	21984	38.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220608	426.95	427	407	409.8	14153	409.8	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220608	138.05	138.9	132.65	133.5	60206	133.5	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220608	394.95	397.45	384.8	389.8	13478	389.8	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220608	392	393.55	385	386.2	29023	386.2	down	up	incorrect
NAM.NSE	INDIA	20220608	277	284.95	276.8	283.1	358580	283.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220608	691.1	696.1	681.05	688.95	117752	688.95	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220608	182.95	185	180.65	182.55	15924	182.55	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220608	92.9	94.1	91.95	93.8	10879404	93.8	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220608	3	3	2.8	2.95	724	2.95	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220608	3610	3710	3555.2	3697.25	587598	3697.25	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220608	3702.35	3755	3630	3644.95	55106	3644.95	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220608	49.3	49.6	47.1	47.7	822242	47.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220608	91	91.95	89.55	90.15	93731	90.15	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20220608	1184.95	1193.85	1162.2	1168.2	39563	1168.2	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220608	32.85	32.85	32.05	32.5	2316083	32.5	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220608	2153.75	2369.75	1941.6	2151	48422	2151	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220608	179.05	197.95	176.3	188.95	3776330	188.95	up	down	incorrect
NCC.NSE	NCC Limited	20220608	62.55	63.6	61.85	62.3	2016957	62.3	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220608	169.6	169.95	165	168.35	58054	168.35	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20220608	1336.35	1336.35	1275	1276.9	327	1276.9	down	down	correct
NDL.NSE	Nandan Denim Limited	20220608	38.1	38.4	36.25	36.5	234515	36.5	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220608	385	393	380	381.4	11731	381.4	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20220608	208	226.45	205.2	210.7	2422384	210.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220608	27.8	27.9	25.9	26.4	127977	26.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220608	24.8	25.3	24.6	24.75	99322	24.75	down	down	correct
NELCAST.NSE	Nelcast Limited	20220608	62.65	64.45	62.3	63.55	28932	63.55	up	up	correct
NELCO.NSE	Nelco Limited	20220608	707	718.85	689	697.6	101981	697.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220608	1463.15	1496.7	1430	1479.6	19600	1479.6	up	up	correct
NESCO.NSE	Nesco Limited	20220608	546.3	554.9	540	544.9	20024	544.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20220608	175.05	175.05	169.5	171.23	1251	171.23	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220608	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220608	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220608	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220608	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220608	76.1	81.3	75	80.05	4101740	80.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220608	1062.55	1072	1049.55	1055.75	13433	1055.75	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220608	385	386	376.3	378.6	54214	378.6	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220608	5.65	5.65	5.2	5.4	3043	5.4	down	down	correct
NFL.NSE	National Fertilizers Limited	20220608	49.9	49.9	48.4	48.65	996741	48.65	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220608	144.45	154.2	126.2	126.2	149814	126.2	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220608	660	669	650.9	654	146087	654	down	down	correct
NHPC.NSE	NHPC Limited	20220608	33.8	34.4	33.65	33.95	6902013	33.95	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220608	97.35	97.6	95.8	96.15	213692	96.15	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20220608	20.8	21.5	20.5	20.6	9202	20.6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220608	181.86	181.86	177.5	178.08	3371153	178.08	down	down	correct
NIITLTD.NSE	NIIT Limited	20220608	447.35	450.2	426.55	429.8	343833	429.8	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220608	5.8	5.8	5.65	5.7	52573	5.7	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220608	3.45	3.45	3.25	3.4	100396	3.4	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220608	1917.1	1948.75	1900	1910.8	1295	1910.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220608	365.55	365.55	357	358.6	1784	358.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220608	33.5	33.5	31.5	32.75	3344	32.75	down	down	correct
NITCO.NSE	NITCO Limited	20220608	23.45	24.4	22.4	22.7	92682	22.7	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220608	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220608	225.65	228.75	219	220.85	90805	220.85	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220608	69.35	69.35	65.05	65.4	3454	65.4	down	down	correct
NKIND.NSE	N.K Industries Limited	20220608	37.9	40	36.75	38.5	864	38.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20220608	74.15	74.8	73	74.45	2684970	74.45	up	up	correct
NMDC.NSE	NMDC Limited	20220608	123.6	124.75	122.2	123.65	6628378	123.65	up	up	correct
NOCIL.NSE	NOCIL Limited	20220608	266.5	270	259.5	263.05	1075753	263.05	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220608	8.55	9.65	7.65	8.95	5125659	8.95	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220608	4.95	4.95	4.95	4.95	800	4.95
NOVARTIND.NSE	Novartis India Limited	20220608	587.7	593.95	574	578.4	7955	578.4	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220608	182.34	184.68	181.32	181.35	19	181.35	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220608	243.65	243.7	238	242.6	2812	242.6	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220608	120.55	126.9	119.3	122.2	150237	122.2	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20220608	1425	1434.25	1394.4	1402.65	894	1402.65	down	down	correct
NTL.NSE	Neueon Towers Limited	20220608	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220608	156.1	159.75	156.1	157.05	16416591	157.05	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220608	416.7	418.9	412.55	414.75	5769	414.75	down	up	incorrect
NURECA.NSE	Nureca Limited	20220608	1083.9	1192.7	1064.3	1116.7	99202	1116.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220608	300.05	300.05	283.6	286.05	365792	286.05	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220608	368.95	369.9	357	361.15	3560	361.15	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20220608	535	535	521.3	527.3	13664	527.3	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220608	766.6	794	755.15	780.95	1530919	780.95	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220608	783.8	788.45	764	769.9	3713	769.9	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220608	3309.75	3309.75	3225	3240.85	52567	3240.85	down	down	correct
OIL.NSE	Oil India Limited	20220608	280	286.9	277.3	280.05	8803406	280.05	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220608	9.4	9.45	8.8	8.9	31967	8.9	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220608	701	729.85	681.5	692.05	502581	692.05	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20220608	54.3	54.4	51.35	53	14261	53	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20220608	87.3	88.4	85	85.9	380286	85.9	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220608	35	36.1	34.75	34.9	20661	34.9	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220608	25.9	26.4	25.3	26.1	42066	26.1	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220608	11.05	11.75	11.05	11.2	12307	11.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220608	10.2	10.35	9.85	10.15	29294	10.15	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220608	163.5	166.4	162.1	163.4	45994327	163.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220608	130.5	132.25	128.3	129.75	664897	129.75	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220608	301.8	301.8	293	293.8	6107	293.8	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220608	295.85	296.7	282	286.1	194760	286.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220608	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220608	117.75	117.75	112.9	113.9	7129	113.9	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220608	309.75	309.75	286	297.6	2392	297.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220608	28.95	29.6	28.2	28.8	53617	28.8	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220608	28.9	29.7	27.7	28.2	93648	28.2	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220608	13.4	13.75	13.3	13.45	40158	13.45	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20220608	634	647.2	622.9	630.35	23033	630.35	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220608	122	126	120.45	123.1	359124	123.1	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220608	276.5	280	272	277.35	51560	277.35	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220608	57.75	57.8	56.3	56.7	56232	56.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220608	66.2	67.3	65.05	65.85	5374	65.85	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220608	24.55	25	24.4	24.7	595638	24.7	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220608	2740	2765	2682	2736.2	1025	2736.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220608	0.95	0.95	0.95	0.95	20	0.95
ORTINLAB.NSE	Ortin Laboratories Limited	20220608	23.8	24.35	23.55	23.65	18853	23.65	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220608	36.4	36.4	33.5	33.95	126375	33.95	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220608	41250	41793.2	40918	41362.15	11206	41362.15	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220608	799.55	799.55	780	786.65	36224	786.65	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220608	102.45	107.2	100.95	101.25	186	101.25	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20220608	136.2	144.55	133.1	144.55	4752	144.55	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220608	152.3	152.3	147.85	148.25	27519	148.25	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220608	68.4	75.5	68.4	69.75	2986	69.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220608	311.9	322.4	294.1	307.1	591178	307.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220608	144.35	148.45	143	144.1	7013	144.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220608	11.65	12.05	11.4	11.5	66927	11.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220608	89	90	88	88.5	65468	88.5	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220608	12.15	12.15	11.55	11.55	212821	11.55	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220608	24.25	24.4	23.55	23.9	394661	23.9	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220608	13.4	13.6	13.05	13.15	81535	13.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220608	22.7	23.1	22.6	22.7	516564	22.7
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220608	34.3	34.8	33.8	34.55	82694	34.55	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220608	3.2	3.2	3.2	3.2	0	3.2
PEARLPOLY.NSE	Pearl Polymers Limited	20220608	20.9	22.25	20.2	22.25	74872	22.25	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20220608	1795.55	1805.55	1737	1750.45	632624	1750.45	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220608	37.95	38	36.9	37.85	184793	37.85	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220608	10.1	10.3	9.75	10	54844	10	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220608	3660	3713.95	3582	3614.2	233764	3614.2	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220608	228.65	232	225	226.15	1378498	226.15	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20220608	110	111.65	109.4	110.75	2256154	109.5	up	up	correct
PFIZER.NSE	Pfizer Limited	20220608	4150	4185	4090.05	4100.45	16829	4100.45	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20220608	72.2	73.2	71	71.25	86023	71.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220608	15.35	15.6	15.35	15.4	210020	15.4	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20220608	969.6	977	918	924.75	66326	924.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220608	13797.1	14000.05	13656	13851.1	4353	13851.1	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220608	4371.6	4475	4360	4382.5	8226	4382.5	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220608	416.2	428.95	416.2	426.25	2847	426.25	up	up	correct
PGINVIT.NSE	IV	20220608	135.3	135.5	133.3	134.53	498793	134.53	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220608	1140	1149.55	1109.95	1130.45	156149	1130.45	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220608	2135.05	2147.8	2096	2100.85	345982	2100.85	down	down	correct
PIIND.NSE	PI Industries Limited	20220608	2623	2674.55	2550	2598.15	295517	2598.15	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220608	1691.65	1719	1675.15	1679.9	2747	1679.9	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220608	8.25	8.4	8.05	8.15	171318	8.15	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220608	157.2	160.05	156.1	156.25	1126	156.25	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220608	43.7	43.7	42.3	42.6	9985	42.6	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220608	315	320.9	307.35	313.25	318663	313.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220608	290	306	290	299.35	909	299.35	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220608	206.25	209.8	204.25	208.2	8084	208.2	up	up	correct
PNB.NSE	Punjab National Bank	20220608	31.3	31.75	31.1	31.15	20451354	31.15	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220608	65	65.6	64.7	64.8	88356	64.8	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220608	341.05	354.4	340	345.2	1447131	345.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220608	42.65	44.75	41.6	42.2	9237	42.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220608	257.8	261	255.1	258.7	234414	258.7	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220608	202.35	202.4	188.5	189.35	1178	189.35	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220608	271.6	282.55	271.6	276.05	3649	276.05	up	up	correct
POKARNA.NSE	Pokarna Limited	20220608	475	488.45	474.1	475.8	33377	475.8	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20220608	2442.4	2442.4	2269.45	2314.1	789003	2314.1	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20220608	754	754	725.05	729.65	20866	729.65	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220608	2524.85	2545	2485.55	2505.9	103808	2505.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220608	254	255	241.05	243.5	22154	243.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220608	252.75	256.9	243.9	245.75	2985796	245.75	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220608	223.05	226.5	223.05	224.55	8430098	224.55	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220608	3332.9	3349.95	3270	3322.4	14910	3322.4	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220608	973.2	985	953	968.95	27483	968.95	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220608	197.9	197.95	192.05	194.25	1419	194.25	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220608	175.65	179.5	172.7	177.3	79808	177.3	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220608	15.85	15.85	15.45	15.75	18734	15.75	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220608	321.35	344.75	317.3	333.5	2166624	333.5	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20220608	59.4	59.4	58.2	58.5	229123	58.5	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20220608	5.45	5.55	5.25	5.3	751389	5.3	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220608	41.9	41.9	39.75	40.5	4920	40.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220608	105.4	105.55	103.15	103.45	33320	103.45	down	up	incorrect
PRECOT.NSE	Precot Limited	20220608	254.4	254.85	243.7	244.3	7799	244.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220608	71.1	74	65.8	66.8	210546	66.8	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220608	329.2	329.2	310.05	319.95	322	319.95	down	down	correct
PREMIER.NSE	Premier Limited	20220608	4.7	4.95	4.65	4.95	30960	4.95	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220608	97.25	100.55	93.7	94.1	14867	94.1	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220608	35.8	35.8	33.75	34.15	28516	34.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220608	429.5	432	417.5	420.05	289524	420.05	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220608	124.2	125.95	122	124.25	769367	124.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220608	99	99.95	97.55	99.5	19046	99.5	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220608	616.95	616.95	597.55	602.25	343467	602.25	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220608	14.3	14.7	13.95	14.6	170247	14.6	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220608	1167.15	1184.9	1165	1170.15	12633	1170.15	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220608	24	24.9	23.4	23.75	208275	23.75	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220608	107.95	109.75	106.65	109.1	60124	109.1	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220608	15.25	15.65	15.1	15.2	115994	15.2	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220608	534.5	539.6	524	527.7	60271	527.7	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220608	28.49	28.59	28	28.28	291150	28.28	down	down	correct
PTC.NSE	PTC India Limited	20220608	82.4	82.6	81.1	82.1	390423	82.1	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220608	32.35	32.5	31.75	32	70775	32	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220608	1265	1269.4	1237.5	1241.6	1659	1241.6	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20220608	2	2.15	1.95	2	273331	2
PURVA.NSE	Puravankara Limited	20220608	92.35	94.55	90	91.4	84402	91.4	down	down	correct
PVR.NSE	PVR Limited	20220608	1794	1813	1775.9	1800.5	387425	1800.5	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220608	43.8	43.8	43.32	43.64	45305	43.64	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220608	1726	1736	1718	1718.31	76	1718.31	down	down	correct
QUESS.NSE	Quess Corp Limited	20220608	679.1	704.8	674.8	677.85	67844	673.85	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220608	170.95	174	168	168.4	43584	168.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220608	1.6	1.6	1.6	1.6	0	1.6
RADAAN.NSE	Radaan Mediaworks India Limited	20220608	1.35	1.35	1.35	1.35	10013	1.35
RADICO.NSE	Radico Khaitan Limited	20220608	790	820.2	787.85	813	368500	813	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220608	22.75	23.05	22.75	22.85	44846	22.85	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220608	99.45	99.65	98	98.35	495859	98.35	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20220608	174.5	177.8	173.2	174.55	1851763	174.55	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220608	526.5	539.65	520.75	531.15	102562	531.15	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220608	424.2	424.5	408	410.3	20942	410.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220608	705	710	695	707.5	19100	707.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220608	36.1	36.5	34.6	35	49037	35	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20220608	42.3	42.3	39.3	40	2070	40	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20220608	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220608	200.9	200.9	198.25	199	181115	199	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220608	16.2	16.65	16.1	16.2	34150	16.2
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220608	348.5	348.5	335.1	343.3	54285	343.3	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220608	610	622	602.5	611.9	508973	611.9	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220608	203.95	206	193.1	196.7	102237	196.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220608	252.9	253.45	246.85	248.1	16589	248.1	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220608	167.5	172.2	164.1	166.95	44604	166.95	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220608	30.6	30.6	29.2	29.45	944348	29.45	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220608	215	216.95	212	214.05	2648	214.05	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220608	615	623.55	607.7	619.7	6344	619.7	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220608	2636	2680	2571.05	2580.65	14237	2580.65	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20220608	1050	1054.5	965.1	983.35	1031307	983.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220608	681.85	690	677.5	686.6	7573	686.6	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220608	110.95	114	109.7	111.3	18166531	111.3	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220608	94.9	95.45	93.05	93.25	2861866	93.25	down	down	correct
RCOM.NSE	Reliance Communications Limited	20220608	2.45	2.5	2.4	2.45	1818017	2.45
RECLTD.NSE	REC Limited	20220608	116.95	119.45	116.2	118.75	3332865	118.75	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220608	130	132.7	128.7	131.6	1408038	131.6	up	up	correct
REFEX.NSE	Refex Industries Limited	20220608	116.85	119.1	115.6	116.75	30323	116.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220608	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220608	997.7	1012	990.1	994.25	75109	994.25	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220608	14.55	14.55	14	14.05	210533	14.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220608	2772.75	2781	2716.3	2724.05	5759172	2724.05	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20220608	143.5	144	138.1	140.55	1929958	140.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220608	106.2	109.5	104.1	104.85	4502450	104.85	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220608	198.9	203.35	195.8	198.15	1166	198.15	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220608	53.4	53.85	50.25	51.05	18609579	51.05	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220608	142.05	143.05	139.2	140.45	112932	140.45	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220608	174.95	174.95	171.65	172.65	10804	172.65	down	up	incorrect
REPRO.NSE	Repro India Limited	20220608	382	394.4	376.55	385	2160	385	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220608	137	138.55	132.75	133.7	72623	133.7	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220608	685	734.95	672.85	705.9	6362	705.9	up	up	correct
RGL.NSE	Renaissance Global Limited	20220608	691	691	655	657.25	32375	657.25	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220608	3.35	3.45	3.1	3.25	2376557	3.25	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220608	570	573.2	545	549.65	103297	549.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220608	37.4	40.7	37.15	40	1051755	40	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220608	1003.7	1015	977.65	986.7	1079768	986.7	down	down	correct
RITES.NSE	RITES Limited	20220608	249.8	249.8	243.3	245.55	135632	245.55	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220608	10.35	11.35	10.35	11.15	20689	11.15	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220608	42.3	43.3	41.05	42.65	11890	42.65	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220608	164.4	164.4	160.5	162.3	295951	162.3	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220608	2	2.05	1.95	2	14074	2
RML.NSE	Rane (Madras) Limited	20220608	305.15	308.15	300.5	302.05	4961	302.05	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220608	3.05	3.1	3	3	333632	3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220608	136.35	138.8	133	133.8	12420	133.8	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220608	1479.7	1498.8	1468	1476.05	17301	1476.05	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220608	1.6	1.6	1.55	1.55	235260	1.55	down	down	correct
ROLTA.NSE	Rolta India Limited	20220608	4.35	4.5	4.15	4.3	510842	4.3	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220608	64.8	64.8	63.1	63.2	3081	63.2	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220608	883.75	892.5	875.5	881.5	13180	881.5	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220608	173.4	175.7	170.95	172.6	30585	172.6	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220608	1438.45	1438.65	1390	1401.1	90051	1401.1	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220608	506.45	514	502	504.05	6407	504.05	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220608	14.35	14.6	13.75	13.85	20405726	13.85	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220608	37.6	37.6	37	37.2	33157	37.2	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20220608	534.9	534.9	515	517.55	11234	517.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220608	28.45	29.15	27.7	28.25	29337	28.25	down	down	correct
RSWM.NSE	RSWM Limited	20220608	420.95	421.95	411	413.5	57645	413.5	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20220608	231.1	231.45	226.2	227.25	21543	227.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220608	50.5	51.55	48.45	48.45	2197014	48.45	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220608	3.95	3.95	3.85	3.9	8814347	3.9	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220608	401.5	419	394	402.15	27099	402.15	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220608	1080	1103	1069	1078.7	318054	1078.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220608	8.8	8.9	8.6	8.75	78651	8.75	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220608	108.4	108.6	105.8	106.85	54236	106.85	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220608	381.4	388.2	374.6	379.8	279571	379.8	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220608	20.55	21.6	20.55	21	4132	21	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20220608	32.25	32.35	31.85	31.9	1061046	31.9	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20220608	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220608	6.35	7.3	6.35	7.3	66539	7.3	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220608	1.25	1.25	1.25	1.25	20	1.25
SADBHAV.NSE	Sadbhav Engineering Limited	20220608	22.95	23.5	22.1	22.2	753430	22.2	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220608	9.05	9.05	8.6	8.65	541989	8.65	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220608	905	929.7	899.05	904.5	4772	904.5	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220608	31.5	31.5	30.5	31.05	22903	31.05	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220608	209.8	209.8	200.2	202.2	56338	202.2	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220608	75.25	76.4	75.1	75.8	21951937	75.8	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220608	157.5	163	157	158.05	31916	158.05	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220608	17.3	17.55	16.4	16.7	112744	16.7	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220608	920	934.7	900.05	906.5	16147	906.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220608	16.8	17.3	16.6	16.7	342870	16.7	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220608	240.4	255	235.05	249.5	475500	249.5	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220608	240	252	235.15	248.45	4042	248.45	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220608	9.65	9.65	9.3	9.35	72055	9.35	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220608	193.9	193.9	188.5	189.45	15214	189.45	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220608	3.6	4.1	3.6	3.95	73869	3.95	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220608	9.1	9.15	8.5	8.6	39242	8.6	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220608	771.75	798.7	743	750.35	2547	750.35	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220608	237.35	240	234.6	238.15	10088	238.15	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220608	291.95	295.65	286.05	292.55	13846	292.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220608	37.8	38.3	37.2	37.5	464202	37.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220608	197.1	200	195.5	195.9	55004	195.9	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220608	21.15	22.7	20.65	21.2	11864	21.2	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220608	6601	6750	6585	6664.2	5960	6664.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220608	0.9	0.95	0.9	0.95	432710	0.95	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220608	875	885	865	881	22738	881	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220608	416.3	419.95	401.1	413.85	118840	413.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220608	49.4	49.9	48.65	48.95	36060	48.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220608	788.75	796	781	784.9	4521	784.9	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220608	306.7	308.5	293.5	301.75	15282	301.75	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220608	2.85	2.85	2.85	2.85	0	2.85
SATIA.NSE	Satia Industries Limited	20220608	107.15	116.95	107.15	111.55	667328	111.55	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20220608	111.5	114.9	111.25	113.4	63615	113.4	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220608	432.8	437	422.05	425.5	21464	425.5	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20220608	768	797	756.25	784.9	1945413	784.9	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220608	142.44	142.44	138.25	138.96	2696	138.96	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20220608	1144.25	1159.2	1129.2	1136.05	1387431	1136.05	down	down	correct
SBIN.NSE	State Bank of India	20220608	466.6	475.55	463.2	471.3	17168871	471.3	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220608	10.1	10.4	9.5	10.35	66882	10.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220608	2257.35	2293.7	2240.25	2267.9	26061	2267.9	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20220608	112	114.4	110.15	110.95	41106	110.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220608	109.6	111.15	107.65	108.1	235126	108.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220608	118.3	119.9	116.2	117.35	635697	117.35	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220608	67.45	67.9	64.65	65	34609	65	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20220608	995	1038	995	1011.2	5675	1011.2	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220608	78.3	82.35	76.1	78	44298	78	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220608	201.6	207.5	198	198.2	605336	198.2	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220608	19.95	19.95	18.4	19.25	42355	19.25	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220608	107.2	107.85	104.05	104.4	771834	104.4	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220608	77	78.4	71	75.8	146317	75.8	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220608	188.95	190	179	179.9	52363	179.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220608	13.75	14.3	13.6	13.75	79034	13.75
SETF10GILT.NSE	SBI Mutual Fund	20220608	196.5	197.25	195.75	196.88	263	196.88	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220608	45.24	45.24	45.05	45.18	1105765	45.18	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220608	169.63	169.9	167.64	168.15	252827	168.15	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220608	352	354.9	348.76	349.5	40058	349.5	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220608	398.99	398.99	391	394.35	13788	394.35	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220608	2.7	2.75	2.6	2.6	91476	2.6	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220608	26.8	26.8	25.2	25.6	20171	25.6	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20220608	2833	2850.1	2793	2805.05	2766	2805.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220608	168.05	188.45	167	172.7	42341	172.7	up	up	correct
SGL.NSE	STL Global Limited	20220608	25.75	25.75	24.3	24.55	8702	24.55	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220608	85.65	87.55	83.15	83.15	60594	83.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220608	480	485.8	458.6	479.8	23313	479.8	down	down	correct
SHALBY.NSE	Shalby Limited	20220608	115.6	116.1	112.15	112.8	37680	112.8	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220608	137.85	138.6	135.1	135.6	55116	135.6	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220608	778.9	780	759.05	764.2	117634	764.2	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220608	31.65	34.85	31.55	31.8	102579	31.8	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220608	233.9	236.8	226	227.65	116192	227.65	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220608	724	755	712.4	736.15	702021	736.15	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220608	775.1	789.55	764	779.9	11945	779.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220608	1264.25	1264.25	1237.5	1248.95	12062	1248.95	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220608	402.98	402.98	392	395.17	447	395.17	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220608	109.15	112.15	106.8	109.25	15381	109.25	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20220608	314	314	295	298.3	131213	298.3	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220608	432.2	437.9	426	432.95	35658	432.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220608	31	31.8	30.75	31	29503	31
SHIVAMILLS.NSE	Shiva Mills Limited	20220608	98.3	98.3	93.25	95.15	4235	95.15	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220608	191.45	192.7	183	184.15	6078	184.15	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220608	130.95	130.95	129.05	129.45	105034	129.45	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220608	475	476.6	463.6	466.3	79027	466.3	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220608	47.7	47.7	44.1	45.05	15141	45.05	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220608	64.2	65.95	64.2	64.9	87244	62.89	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220608	19900	19904.2	19515	19583.75	72900	19583.75	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220608	253.25	258.5	249	251	34619	251	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220608	12.5	12.7	12.25	12.6	26554	12.6	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220608	2.2	2.25	2.2	2.2	866256	2.2
SHREYANIND.NSE	Shreyans Industries Limited	20220608	100.5	100.65	97.55	98.95	12899	98.95	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220608	336.65	341.2	325.55	328.1	33461	328.1	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220608	700	700	681	682.65	517	682.65	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220608	1730.7	1730.7	1690	1699.75	174163	1699.75	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220608	24.15	24.5	22.75	22.75	568729	22.75	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220608	313	319.95	310.4	314.85	127001	314.85	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220608	6.2	6.2	6.2	6.2	300	6.2
SICAL.NSE	Sical Logistics Limited	20220608	9.3	9.65	9.2	9.2	93446	9.2	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20220608	2360	2395.4	2328	2363	263158	2363	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220608	40.1	40.15	39.5	39.55	4264	39.55	down	up	incorrect
SIL.NSE	Standard Industries Limited	20220608	30.55	30.55	30.4	30.55	317559	30.55
SILGO.NSE	Silgo Retail Limited	20220608	34.55	36.8	33.6	35.55	72502	35.55	up	up	correct
SILINV.NSE	SIL Investments Limited	20220608	306	311.35	290.55	296.25	802	296.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220608	17.45	17.7	17.1	17.35	2596	17.35	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220608	26.8	26.8	25.75	25.75	10434	25.75	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220608	73.85	73.85	69.3	70.75	33308	70.75	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220608	90	90.5	88.5	90	814	90
SINTEX.NSE	Sintex Industries Limited	20220608	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220608	448.8	452.1	439.55	445.25	11661	445.25	down	up	incorrect
SIS.NSE	SIS Limited	20220608	455	460.5	453.2	454.75	32073	454.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20220608	1.75	1.8	1.75	1.75	1292461	1.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20220608	502.25	508.75	487.85	498.25	147379	498.25	down	down	correct
SJVN.NSE	SJVN Limited	20220608	28.25	29.15	28.15	29	3395050	29	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220608	3389.2	3468.9	3375	3403	11789	3403	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220608	3.85	3.85	3.85	3.85	0	3.85
SKIPPER.NSE	Skipper Limited	20220608	60.45	62.45	60.15	60.95	65122	60.95	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220608	62.8	63.3	61.5	61.65	13109	61.65	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220608	115.8	115.8	113.7	114.25	3271	114.25	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220608	92.25	94.85	91	93.85	683280	92.65	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220608	586	595	581.3	584.65	12132	584.65	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20220608	710	710	699	699.3	593	699.3	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220608	82.95	85	81.5	83.45	23272	83.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220608	31.2	31.35	30.4	30.75	186528	30.75	down	down	correct
SOBHA.NSE	Sobha Limited	20220608	529.9	545.45	522.1	541.85	440095	541.85	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220608	403.9	403.9	384.3	388.7	50169	388.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220608	2788.55	2876.2	2788.55	2807.5	151569	2807.5	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20220608	592.5	599	582	591.75	4237	591.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220608	6.9	7.45	6.8	7.3	10955	7.3	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220608	34.7	35.35	34.1	34.25	1179	34.25	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220608	589.4	600.5	579	595.15	1617768	595.15	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220608	704.95	707.8	687.8	692.2	90574	692.2	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220608	63	64.45	62.1	62.8	13318	62.8	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220608	1165	1168.45	1142.75	1152.5	4673	1152.5	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220608	7.9	8	7.85	7.85	3906516	7.85	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220608	207.35	216.9	207.35	215.05	6326	215.05	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220608	380.4	389.85	360	363.1	326312	363.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220608	353.95	375	345.55	361.75	556009	361.75	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220608	212.55	219.8	209	213	446853	213	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220608	2.5	2.5	2.5	2.5	0	2.5
SPECIALITY.NSE	Speciality Restaurants Limited	20220608	123.5	125	121.1	121.95	38606	121.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220608	74.05	75.25	73.2	74.05	71544	74.05
SPENTEX.NSE	CLC Industries Limited	20220608	2.55	2.65	2.5	2.6	23211	2.6	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220608	56	56.95	54.55	55.05	1207990	55.05	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20220608	48	48.2	46.7	47.45	1986938	47.45	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220608	53.6	53.65	52	52.95	15353	52.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220608	40.5	40.5	39.05	39.8	10826	39.8	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220608	6	6.15	5.8	5.85	692981	5.85	down	down	correct
SPYL.NSE	Shekhawati Poly	20220608	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20220608	169.75	171.8	168.55	170	16633	170	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220608	4.6	4.65	4.45	4.55	222184	4.55	down	down	correct
SRF.NSE	SRF Limited	20220608	2336.7	2350	2246	2260.7	645154	2260.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220608	464.9	471.5	454.4	464.6	12991	464.6	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220608	90.5	95	86	94.95	635353	94.95	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220608	1180	1197.15	1162.2	1175.25	750777	1175.25	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20220608	784	789	771	777.9	15653	777.9	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220608	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20220608	322.5	330.75	318.05	328.7	354598	328.7	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220608	88.8	89.5	87.8	88.65	43372	88.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220608	162.1	163	159.2	160.85	43185	160.85	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220608	85.8	86.9	84.85	85.55	25417	85.55	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220608	57.15	57.15	55.05	55.45	6950	55.45	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220608	144.9	148.2	138.05	145.35	182845	145.35	up	up	correct
STEL.NSE	STEL Holdings Limited	20220608	122	125.15	120.6	121	5073	121	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220608	230.1	236	221.55	225.3	86489	225.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220608	176.55	182.4	175.05	176.4	1859119	176.4	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220608	536	556.3	534.85	547.4	46875	547.4	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220608	882.25	1032.65	864.95	924	10226	924	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220608	90.7	90.7	90.7	90.7	372	90.7
SUBEXLTD.NSE	Subex Limited	20220608	27.5	27.7	26.75	27.15	2474184	27.15	down	down	correct
SUBROS.NSE	Subros Limited	20220608	297	305.4	294.1	300.15	4537	300.15	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220608	455.1	458.25	452.3	454.6	19990	454.6	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220608	7.85	8.2	7.8	8.2	194279	8.2	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220608	477	484.9	471.35	476.5	299113	476.5	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220608	11.1	11.3	10.75	10.85	4837	10.85	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220608	576.1	578.65	566.45	567.55	1321	567.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220608	3849.35	3860.05	3751	3760.8	1351	3760.8	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220608	3	3.05	2.8	2.8	687974	2.8	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220608	1910.05	1920.5	1845	1864.75	31293	1864.75	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220608	70.55	71.25	68.75	69.1	55677	69.1	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220608	340	341.9	331.55	334.45	1517	334.45	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220608	768.3	777.6	736.1	744	40416	744	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220608	99.7	103.75	99	100.75	684688	100.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220608	845.1	854	837.6	847.25	3208941	847.25	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220608	461.75	478.9	456.15	474.8	1236920	474.8	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220608	424.4	430.75	421	429.05	461034	429.05	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220608	180.75	183.8	178.8	181	6044	181	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220608	10.5	11.2	10.5	10.55	48895	10.55	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20220608	879.8	884.95	848.2	851.4	21984	851.4	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220608	321	323.4	300	304.35	300091	304.35	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220608	3.05	3.05	3	3.05	6873818	3.05
SUPREMEIND.NSE	The Supreme Industries Limited	20220608	1878.4	1897.9	1865.65	1883	97512	1883	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20220608	24.3	24.3	22.6	22.75	42891	22.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220608	11.15	11.6	11.15	11.25	36034	11.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220608	67.75	69.75	66.2	67.5	5886	67.5	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220608	390.2	390.55	380	380.95	66012	380.95	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220608	100.4	100.75	98.7	99.5	48223	99.5	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220608	67.8	67.8	66	66.4	42452	66.4	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20220608	88.2	93	85.8	86.9	335960	86.9	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20220608	77.6	78.05	76.15	77	90848	77	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220608	475	494.05	470	489.9	257052	489.9	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220608	7.1	7.15	7	7.05	66110	7.05	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220608	8.05	8.35	7.95	8.15	47912040	8.15	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220608	40.35	40.9	39	39.9	294283	39.9	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220608	273.2	293.5	268.5	275.4	343483	275.4	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220608	1622.5	1631	1601	1609.05	3699	1609.05	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220608	363.85	364.85	351.55	354.35	8700	354.35	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220608	327	327.25	321	321.55	122620	321.55	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220608	959	969.8	947.25	962.35	12550	962.35	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220608	531	535.05	521.35	528.7	171562	528.7	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220608	77.2	81.4	75.25	79.7	4128	79.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220608	141.5	142.9	139.2	140.35	56506	140.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220608	24.5	24.9	24.1	24.35	251635	24.35	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220608	447.8	447.8	429.15	437.6	9101	437.6	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220608	1346.95	1360	1325	1339.1	70111	1339.1	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20220608	15.95	15.95	14.9	15.4	8368	15.4	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20220608	3.85	4.05	3.85	3.85	3102	3.85
TARC.NSE	TARC Limited	20220608	40.5	41.4	38.9	40.65	1231506	40.65	up	up	correct
TARMAT.NSE	Tarmat Limited	20220608	54.85	55.15	54.1	54.3	12148	54.3	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220608	9495.65	9500.4	9351.1	9368.45	579	9368.45	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220608	943.95	953.5	932	936.6	760538	936.6	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220608	204.7	208.5	202.3	206.4	880026	206.4	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220608	933	937.75	913.15	920.05	563767	900.18	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20220608	754.35	764.85	739.1	757.15	2461233	751.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220608	8630.35	8710	8552.2	8608.95	210199	8608.95	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220608	1430.05	1440.35	1421.2	1432.45	14625	1432.45	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220608	723	727	701	709.5	43873	709.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220608	438.7	440.4	432	435.65	12844475	435.65	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220608	210.25	211.85	207.25	209.65	1602047	209.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220608	235.95	236.4	231.1	233	13235033	233	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220608	1081	1088.9	1074.05	1086.75	6473434	1086.75	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220608	640	648	637.1	642.7	18409	642.7	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220608	2339.85	2376	2307.15	2355.2	6416	2355.2	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220608	59.15	61	59.15	60.05	61005	60.05	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220608	733.3	748.8	726.6	742.8	33226	742.8	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220608	350.1	360	335.3	337.05	417	337.05	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20220608	1651.5	1740	1630.05	1713.65	43214	1713.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220608	5.2	5.2	5.2	5.2	2	5.2
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220608	518.3	566.95	511.05	546.2	256497	546.2	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220608	883.25	893.05	867.15	873.05	9488	873.05	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220608	3380.15	3413.95	3346.5	3404.15	2185707	3404.15	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20220608	455.4	468.4	423.8	455	114844	455	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220608	3252.9	3352.7	3209.5	3297.3	19407	3297.3	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220608	12.1	12.95	12.1	12.55	16566	12.55	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20220608	1134.9	1139.3	1119.9	1124.2	1303551	1124.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220608	282.35	284	276	278.85	34519	278.85	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220608	459.95	469	451.05	452.7	232388	452.7	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220608	144.5	148.5	138.25	143.55	31931	143.55	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220608	40.1	40.75	39.4	39.95	5357	39.95	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220608	64.9	67.1	64	64.7	16014	64.7	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220608	66	67	64.8	65.5	69495	65.5	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220608	45.2	45.4	43.85	44	716813	44	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220608	55.05	55.9	54.9	55.25	22975	55.25	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220608	9.8	9.8	9.5	9.8	12195	9.8
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220608	8.7	9.35	8.7	9.05	10339	9.05	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220608	1012.2	1016.25	1000.05	1004.6	1536	1004.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220608	96.5	101.8	94.35	99.25	4148	99.25	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220608	784.2	784.2	765.05	772.6	658	772.6	down	down	correct
THERMAX.NSE	Thermax Limited	20220608	2001.35	2054.95	1995.8	2013.45	55817	2013.45	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220608	62.6	64.05	62.05	62.4	226127	62.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220608	48.1	49.95	48	48	418	48	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220608	672	694.95	657	664.8	174705	664.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220608	70.7	72	69.25	70.15	132850	70.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220608	1082	1082	1048	1051.9	8585	1051.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220608	1055	1100.6	1042.55	1065.1	28254	1065.1	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220608	1551.05	1590.65	1543.6	1553.2	29422	1553.2	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220608	5.7	5.7	5.35	5.4	9018	5.4	down	down	correct
TIL.NSE	TIL Limited	20220608	114.4	115.1	112.1	113.3	3340	113.3	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220608	47.05	48.95	45.6	46.85	1985	46.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220608	108.8	109.4	105.3	106.15	2801870	106.15	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20220608	2430	2494.95	2398.3	2465.8	58444	2465.8	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220608	356	363.4	338.9	349.5	414156	349.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220608	1577.5	1583.15	1514.4	1547.1	3278	1547.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220608	258.7	260.35	252.35	256.75	305847	256.75	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20220608	10.75	11.65	10.2	11.35	45649	11.35	up	up	correct
TITAN.NSE	Titan Company Limited	20220608	2106.05	2133	2096.55	2128.85	1775344	2128.85	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220608	14.9	14.9	14.15	14.2	24544	14.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220608	94.65	100.85	94.4	97.3	1296084	97.3	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220608	181.1	185.3	179.05	180.15	137449	180.15	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220608	8	8	7.6	7.65	22495	7.65	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220608	90.4	90.4	88.2	88.4	9529	88.4	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220608	2790	2824.4	2778.45	2814.95	75272	2814.95	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220608	456.65	460.75	449.1	458.05	280457	458.05	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20220608	59.6	63	59.6	60.65	5637	60.65	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220608	78	78.55	76.05	76.95	2587	76.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220608	138	148.95	138	140.2	4234	140.2	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220608	11.55	13.5	11.5	13.5	2222224	13.5	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220608	58.75	60.5	57.85	59.75	15859	59.75	up	up	correct
TRENT.NSE	Trent Limited	20220608	1080	1097.95	1077.95	1087	469020	1087	up	up	correct
TRF.NSE	TRF Limited	20220608	135.25	140.7	132.55	134.45	8114	134.45	down	down	correct
TRIDENT.NSE	Trident Limited	20220608	45.8	45.8	44.65	44.7	4234234	44.7	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220608	111.2	111.45	108.2	109.05	67645	109.05	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220608	29.5	29.7	28.8	29.1	72743	29.1	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220608	165.25	166.7	161.25	162.6	142547	162.6	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220608	277	279	260.1	262.05	1041430	262.05	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20220608	755	755	732	733.55	3315	733.55	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220608	820	823.65	810.4	814.7	13597	814.7	down	up	incorrect
TTL.NSE	T.T. Limited	20220608	90.25	92.75	88.25	89	10806	89	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220608	119.3	119.3	114.5	116.15	1926791	116.15	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220608	40.95	45.4	40.5	45	46902147	45	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220608	214.8	215.4	205.3	209.9	31763	209.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220608	747	755	736.2	751.05	3376027	751.05	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220608	1681.9	1721.95	1624.7	1633.15	2850	1633.15	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220608	273.5	274.65	267.05	269.55	54317	269.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20220608	2.95	2.95	2.95	2.95	0	2.95
TWL.NSE	Titagarh Wagons Limited	20220608	102.35	103.15	100.55	100.8	230464	100.8	down	up	incorrect
UBL.NSE	United Breweries Limited	20220608	1495	1500.75	1476.45	1482.2	130710	1482.2	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220608	120.8	123.75	120.15	120.85	12352	120.85	up	up	correct
UCOBANK.NSE	UCO Bank	20220608	11.5	11.55	11.3	11.35	1077263	11.35	down	down	correct
UFLEX.NSE	Uflex Limited	20220608	612.85	622.75	601.7	609.45	88933	609.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220608	95.25	97	94.85	95.85	59821	95.85	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220608	51.6	52.2	48.9	48.95	195159	48.95	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220608	151.65	151.65	143.35	144.8	257336	144.8	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220608	3.7	3.85	3.7	3.75	210092	3.75	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220608	138.05	142.4	135.15	136.45	462573	136.45	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220608	16.75	16.75	16.3	16.35	547981	16.35	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220608	5581.95	5613.3	5500	5531.85	605175	5531.85	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220608	60	60.8	59.45	60.05	1358	60.05	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220608	5.95	5.95	5.95	5.95	0	5.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220608	242.8	257.9	240.5	253.85	48778	253.85	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220608	462	471	452.55	455.8	10591	455.8	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220608	123.35	125.4	122.2	122.8	1661	122.8	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220608	38.7	38.9	37.75	37.9	8997164	37.9	down	down	correct
UNITECH.NSE	Unitech Limited	20220608	1.95	1.95	1.85	1.85	4679116	1.85	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220608	332.45	347.3	332.45	343.5	680	343.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220608	73.4	73.4	69	69.5	18151	69.5	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220608	141.15	141.7	138.1	139.3	9699	139.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220608	562	565	537.35	541.5	1879	541.5	down	down	correct
UPL.NSE	UPL Limited	20220608	746	748.7	730	735.15	2112443	735.15	down	up	incorrect
URJA.NSE	Urja Global Limited	20220608	13.3	13.55	13	13.1	3535643	13.1	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220608	119.4	119.4	117	117.6	153901	117.6	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20220608	658.85	665.15	655	657.75	34249	657.75	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220608	39.88	40.38	39.45	39.61	20745	39.61	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220608	1793.85	1793.85	1725.37	1732.93	698	1732.93	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220608	589.9	589.9	577.66	580.96	783	580.96	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220608	47	47.3	45.87	46.16	267	46.16	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220608	3.95	3.95	3.75	3.8	414363	3.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220608	290.25	293.15	270	271.45	469061	271.45	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20220608	114.95	114.95	111	111.8	9130	111.8	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20220608	1925	2109	1893	2042.05	227234	2042.05	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220608	335.6	343.4	330	337	136628	337	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220608	77.2	81.7	77.2	78.25	29018	78.25	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220608	27	27.1	26.25	26.4	2623128	26.4	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220608	620	625	595.3	599.3	151372	599.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220608	52.75	52.75	51.95	52.05	18686	52.05	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220608	24.75	24.75	22.35	22.85	10989	22.85	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20220608	341	343.1	334.95	336.55	144652	336.55	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220608	23.15	23.4	23.05	23.1	111134	23.1	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20220608	19.7	19.85	19.2	19.3	29860	19.3	down	down	correct
VBL.NSE	Varun Beverages Limited	20220608	750	753.3	736.15	744.75	669081	744.75	down	down	correct
VEDL.NSE	Vedanta Limited	20220608	316.9	317.45	311.55	313.25	4734993	313.25	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20220608	2024	2062	2000	2023.5	27583	2023.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220608	224.45	225	220.15	221.95	34128	221.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220608	81.55	83.05	80.9	81	13106	81	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220608	1069.95	1086.05	1065	1068.85	1282	1068.85	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220608	91	92.35	89.6	90.75	15349	90.75	down	down	correct
VGUARD.NSE	V	20220608	234	234.3	228.9	231.1	163872	231.1	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220608	3033.9	3078	2956	3009	221	3009	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20220608	3.3	3.3	3.1	3.1	57132	3.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220608	386.1	389.75	384.9	385.55	18741	385.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220608	348	348	330	334.55	57898	334.55	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220608	3.15	3.35	3.05	3.1	66985	3.1	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220608	3.75	4	3.7	4	9675863	4	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220608	5.35	5.55	5.35	5.55	9984263	5.55	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220608	1.65	1.7	1.6	1.6	2908685	1.6	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220608	2.8	2.8	2.65	2.75	183675	2.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220608	330.5	344	328.35	339.2	13314	339.2	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220608	2030	2051.6	2011.1	2018.6	27954	2018.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220608	898.15	908.55	891	901	2641	901	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220608	63.65	63.65	60	60.35	8004	60.35	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220608	285.1	298	283.1	291.75	99238	291.75	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220608	25.3	25.7	24.6	25.7	91733	25.7	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220608	561	562.3	544.1	546.35	230749	546.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220608	18.55	19.45	18.5	19.1	1377	19.1	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20220608	533	533	527.95	530.4	8655	530.4	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220608	17.8	17.8	16.7	16.95	13928	16.95	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220608	0.8	0.8	0.75	0.8	10891812	0.8
VISHAL.NSE	Vishal Fabrics Limited	20220608	31.4	31.5	29.7	30.35	104584	30.35	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220608	1521.95	1521.95	1471.5	1494.75	7988	1494.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220608	18.9	18.95	18.6	18.65	403368	18.65	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220608	1.55	1.55	1.45	1.5	851270	1.5	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220608	12.95	13.15	12.85	12.9	63474	12.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220608	156.55	158.9	151.8	153.95	22795	153.95	down	down	correct
VMART.NSE	V	20220608	2966.15	2966.15	2877	2912.5	4967	2912.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220608	2365	2368	2283.9	2327.75	28598	2327.75	down	down	correct
VOLTAS.NSE	Voltas Limited	20220608	1000.25	1003.55	973.4	991.2	840464	985.7	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220608	655.3	664.95	635	643.65	396184	643.65	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220608	227.75	229.9	223	225.3	11606	225.3	down	down	correct
VSTIND.NSE	VST Industries Limited	20220608	3205	3209	3181	3188.6	1645	3188.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220608	2510	2544.05	2435	2477.65	4596	2477.65	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220608	285.55	285.55	275.5	277.45	355216	277.45	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220608	245.5	247	237.05	238.45	266167	238.45	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220608	56.9	57.15	56.05	57.15	121316	57.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20220608	64.1	64.85	61.1	61.9	6706	61.9	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220608	80.6	80.95	79.05	79.6	14482	79.6	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220608	244	244	244	244	63	244
WEBELSOLAR.NSE	Websol Energy System Limited	20220608	91.7	93.45	90	90.5	28376	90.5	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20220608	51.7	51.7	49.25	50	1876	50	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220608	235.35	238.2	227.2	236.9	1583766	231.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220608	96.1	98.1	92.7	93.6	349482	93.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220608	286	320	285.1	290.25	660	290.25	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220608	70.25	73	68.1	72.45	3846179	72.45	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220608	7333.1	7346.95	7230	7251.6	562	7251.6	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220608	472.8	474.6	461.15	465.9	32765	465.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20220608	603	605	594	596.9	7059	596.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220608	1576.2	1588.8	1571.15	1581.5	43057	1581.5	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220608	20.5	20.8	19.75	20.3	1890	20.3	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220608	229.05	232.35	228.1	230.15	18398	230.15	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220608	36.85	37.35	36	36.5	23146	36.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220608	55	55	53	54	1817	54	down	up	incorrect
WIPRO.NSE	Wipro Limited	20220608	471.05	472	464.3	470.4	2813826	470.4	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20220608	257.6	259.9	255.05	256.75	226455	256.75	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220608	233	244.95	229.4	239.85	178439	239.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220608	103.35	104.05	101.05	101.5	4641	101.5	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220608	12.5	12.5	12.5	12.5	0	12.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220608	345.5	352	335.15	340.35	109868	340.35	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220608	69.4	70.1	67.8	68.7	71925	68.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220608	175.95	175.95	166.1	168.6	37177	168.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220608	1291.25	1291.25	1270	1291.25	7894	1291.25
YESBANK.NSE	Yes Bank Limited	20220608	13.1	13.45	13.05	13.2	40720659	13.2	up	up	correct
YUKEN.NSE	Yuken India Limited	20220608	464.25	472.55	456.25	460.6	818	460.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220608	238	243.45	238	238.8	6425645	238.8	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220608	7.1	7.2	6.9	7	498618	7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220608	15.8	16.05	14.5	15.55	1557199	15.55	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220608	84	84	84	84	242	84
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220608	11.55	11.55	11.55	11.55	44208	11.55
ZENSARTECH.NSE	Zensar Technologies Limited	20220608	302.2	302.2	295.2	297.1	297956	297.1	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220608	196.75	196.75	189.9	190.55	120119	190.55	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220608	95.25	97.75	94.25	95.3	7508	95.3	up	up	correct
ZOMATO.NSE	Zomato Limited	20220608	66	68.6	64.1	67.15	46697875	67.15	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220608	265.8	279	265.6	270.95	27292	270.95	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20220608	142.7	150.65	139.4	147.4	343771	147.4	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20220608	155.3	157.8	146	153.95	65007	153.95	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20220608	1542.5	1594.05	1542.5	1579.65	19759	1579.65	up	up	correct