CollectAI

close-nse_india_stocks

2022/06/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220610	76.8	78.25	76.6	77	88939	77	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220610	21.5	21.5	21.4	21.4	2760	21.4	down	down	correct
3MINDIA.NSE	3M India Limited	20220610	20611	20699	20356.55	20484.75	1037	20484.75	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220610	13	14.25	13	14.25	6557	14.25	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220610	314	321	310.25	316.2	7531	316.2	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20220610	167.05	173.9	165.85	169.15	34600	169.15	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220610	11.45	11.9	11	11.75	232354	11.75	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220610	22.75	22.75	21.05	22.2	900235	22.2	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220610	34.2	35.7	33.65	34.6	17494	34.6	up	up	correct
AARON.NSE	Aaron Industries Limited	20220610	112.6	117.75	110.25	114.35	3608	114.35	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220610	425	430.15	423.5	427	25374	427	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220610	702.05	716	698	713.3	629259	713.3	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220610	693	693	685.65	688.85	3051	688.85	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220610	23.4	23.65	22.2	22.9	4089	22.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220610	104.4	104.4	100.55	102	7189	102	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220610	2047	2060.1	2022	2039.7	69323	2039.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220610	52.95	53.7	50.1	50.45	413808	50.45	down	up	incorrect
ABB.NSE	ABB India Limited	20220610	2320	2362.9	2297.2	2333.35	175206	2333.35	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220610	17989.95	18280	17800	18191.45	12116	18191.45	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220610	101.3	101.9	100.25	100.65	1584250	100.65	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220610	255.5	259.75	255.1	259.05	2020180	259.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220610	91.9	91.9	91.9	91.9	100	91.9
ACC.NSE	ACC Limited	20220610	2134.55	2153.95	2112	2135.4	283855	2135.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220610	916.1	925.65	911.95	920.05	3153	920.05	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220610	191.25	235.5	186.9	235.4	205899	235.4	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20220610	215	215.65	208.85	210.45	155626	210.45	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220610	571.5	579.9	562.95	572.5	27719	572.5	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220610	2190	2215	2171	2203.1	1305761	2203.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220610	1796	1814.85	1726	1757.6	1957093	1757.6	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220610	726	732.15	718.2	726.4	3377686	726.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220610	282.8	285.35	279	280.1	7245446	280.1	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20220610	2069.9	2112.95	2005	2051.9	641867	2051.9	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20220610	771	773.7	760	763.65	3564	763.65	down	down	correct
ADL.NSE	Archidply Decor Limited	20220610	63.65	63.65	58.2	60	767	60	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220610	687.25	690	674.45	680	4654	680	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220610	7.75	8.45	7.75	8	16604	8	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20220610	129.8	129.8	126	126.5	66596	126.5	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220610	69.9	71.7	68.8	70.65	15879	70.65	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220610	299	299.35	294.6	298.15	34415	298.15	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220610	219.8	229.7	219	228.2	1412420	228.2	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220610	995	1010	986.2	1002.75	204914	1002.75	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220610	532	533.9	519	521.2	32351	521.2	down	down	correct
AGRITECH.NSE	Agri	20220610	83.4	83.4	78.25	81	6719	81	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220610	33.15	33.85	32.6	33.15	54671	33.15
AHLADA.NSE	Ahlada Engineers Limited	20220610	89.45	94	86.45	93.5	16425	93.5	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20220610	221.95	233.95	221.7	225.65	6371	225.65	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220610	422.7	422.7	413.1	421.3	5292	421.3	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220610	154.2	154.2	154.2	154.2	0	154.2
AIAENG.NSE	AIA Engineering Limited	20220610	2081.5	2142.05	2055	2095.75	119963	2095.75	up	up	correct
AIRAN.NSE	Airan Limited	20220610	22	23	20.9	21.35	1171884	21.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220610	1740	1808	1738	1794.75	83843	1794.75	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220610	262.65	271.8	259.45	265.8	32159	265.8	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20220610	51.4	52.75	50.05	51.15	46952	51.15	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220610	1.7	1.7	1.65	1.7	561830	1.7
AKASH.NSE	Akash Infra	20220610	30.35	30.4	29.5	29.95	22281	29.95	down	up	incorrect
AKG.NSE	AKG Exim Limited	20220610	32.65	33.4	32.5	32.75	4861	32.75	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220610	290.15	292	285.4	286	1840	286	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220610	10.25	10.5	10	10.3	174476	10.3	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220610	1788	1792.9	1773.7	1785.8	51927	1785.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20220610	11.7	11.8	11.55	11.7	167350	11.7
ALBERTDAVD.NSE	Albert David Limited	20220610	525.4	529.25	524.1	526.1	1893	526.1	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220610	68	68.6	67	67.4	64184	67.4	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20220610	641.05	646.75	635.05	639.7	2552	639.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220610	81.6	81.6	77.6	80	4427	80	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20220610	3135	3155	3113.7	3135.05	156682	3135.05	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220610	2679.8	2679.8	2640.7	2645.15	61761	2645.15	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220610	308.8	311.95	307.5	309.65	174190	309.65	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220610	480.9	483.4	476.55	478.85	14842	478.85	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220610	94.65	95.65	92.5	94.6	41105	94.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220610	22.3	22.35	22.05	22.1	1130638	22.1	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20220610	66.2	66.65	64.6	65.3	10484	65.3	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220610	318.8	319.05	309.85	311	12296	311	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220610	4	4	4	4	0	4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220610	494.95	497.85	492.1	494	247509	494	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220610	2305	2379.95	2250.2	2308.25	248920	2308.25	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220610	1725	1793.2	1685.15	1695.85	32500	1695.85	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220610	363.25	366.6	363.25	365.15	3916129	365.15	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20220610	48.95	48.95	46.2	46.75	45321	46.75	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220610	921	942.25	921	928.2	32990	928.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220610	27.1	27.4	26.35	26.85	14147	26.85	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220610	805	822.1	803.5	816.5	9800	816.5	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20220610	53.8	54.7	53.25	54.15	244784	54.15	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220610	9.25	9.25	9.25	9.25	0	9.25
ANDHRAPAP.NSE	Andhra Paper Limited	20220610	329	333.95	324	325.05	22483	325.05	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220610	130	134.7	129.4	133.35	155217	133.35	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220610	21.25	22.05	21.25	21.55	78401	21.55	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20220610	33.95	35.2	32.5	33.35	146339	33.35	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220610	8.25	8.5	8.15	8.5	949832	8.5	up	up	correct
ANMOL.NSE	Anmol India Limited	20220610	181.3	186.25	175.55	180.65	4797	180.65	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220610	13.95	14.4	13.95	14.15	78213	14.15	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20220610	8	8.25	7.55	7.7	580429	7.7	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220610	1.25	1.25	1.15	1.15	301302	1.15	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20220610	668.65	677.7	654	662.6	72018	662.6	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220610	638	638	620	622.55	43765	622.55	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220610	786	798	775	780.9	49913	780.9	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20220610	221.05	227	218.4	225.35	5310	225.35	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20220610	610.85	642.9	608.6	630.75	149173	630.75	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220610	262	269.9	259	267.65	50516	267.65	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220610	955	975	935.25	942.75	358187	942.75	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220610	732.2	741.55	726.35	731.65	99320	731.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220610	131	131.9	127.8	129.1	34956	129.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220610	3620.5	3715	3595.5	3700.5	624657	3700.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220610	486	490	470.7	474.7	45893	474.7	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220610	206	206.95	200	200.4	2887595	196.9	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220610	628.6	638.1	626	635	255	635	up	down	incorrect
APTECHT.NSE	Aptech Limited	20220610	227.7	229.8	224.85	226.65	84921	226.65	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220610	257.7	261.35	254.6	257.95	471675	257.95	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220610	54.2	55.6	54	54.1	39158	54.1	down	down	correct
ARCHIES.NSE	Archies Limited	20220610	17.25	17.25	16.8	16.9	11594	16.9	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220610	36.8	36.8	31.3	33.9	3309	33.9	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20220610	123.85	126	123.7	125.5	12356	125.5	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220610	82	84.3	79.5	80.15	19448	80.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220610	127.4	127.4	124.65	126.75	61379	126.75	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220610	1195	1241	1152.15	1204	23950	1204	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220610	44.3	44.3	43	43.5	6433	43.5	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220610	92.9	93.5	90	92.7	2651	92.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220610	19.55	20.4	18.95	19.35	433888	19.35	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220610	24.3	24.3	23.1	24.05	2903	24.05	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220610	45.85	46.3	43.35	44.6	79606	44.6	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220610	82.5	87.95	82.5	87.95	132	87.95	up	up	correct
ARVIND.NSE	Arvind Limited	20220610	98.9	99.55	98.5	98.8	366320	98.8	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220610	262.9	262.9	255.1	259.4	33378	259.4	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220610	164.55	165	161.05	162.6	7087	162.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220610	447	459.9	447	454.45	60477	454.45	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220610	287.25	291.95	282.35	284.85	12429	284.85	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220610	433	451.15	419	447.95	33496	447.95	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220610	459.95	475	455.65	470.4	35672	470.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220610	106	107.4	104.8	105.95	76774	105.95	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220610	126	137	124	131.75	84383	131.75	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220610	12.2	13.25	12.2	12.5	21357	12.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220610	81.75	82.4	81.2	81.85	374886	81.85	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220610	136.4	138.3	136	137.85	5175477	137.85	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220610	80	80.45	79.05	79.5	2625	79.5	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20220610	2665	2736	2652	2708.75	1592920	2708.75	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20220610	48	49.05	47.2	47.5	954869	47.5	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220610	170.1	173.8	170	171.2	854	171.2	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220610	1730	1767.95	1720	1741.85	10582	1741.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220610	194.95	195.7	191.05	192.7	188540	192.7	down	down	correct
ASTRAL.NSE	Astral Limited	20220610	1670	1675.5	1627.5	1647.95	352362	1647.95	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220610	220.9	224.25	220.4	222.55	98651	222.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220610	2921.2	2968.15	2921.2	2938.45	2498	2938.45	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220610	42.8	43	42.2	42.55	11500	42.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220610	825.8	825.8	789	802.75	3034	802.75	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220610	2430	2485	2370.9	2398.3	318811	2398.3	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220610	14.7	17.2	14.6	16.15	230144	16.15	up	up	correct
ATUL.NSE	Atul Ltd	20220610	8010	8200	7977.4	8146.55	25162	8146.55	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220610	170.95	172.5	169	170.8	25302	170.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220610	609.95	613.8	599.5	603.05	1569736	603.05	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20220610	308.55	324.3	308.55	315.15	16411	315.15	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220610	525	537.5	520.7	533.6	1857317	533.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220610	67.15	69.45	65.65	67.1	6116	67.1	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220610	1705	1710	1666	1681.8	14872	1681.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220610	63.75	63.75	62.1	63.2	7470	63.2	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220610	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220610	580	594	573	585.1	139228	585.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220610	416.95	430.75	416.95	423.15	89852	423.15	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20220610	91.05	94.9	90.55	92.75	61451	92.75	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20220610	293	295	285.55	288.25	46409	288.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220610	655.5	663.7	652.2	660.7	6758832	660.7	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220610	136	142.5	131.85	138.35	61856	138.35	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220610	173.49	173.49	171.2	171.43	3526	171.43	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220610	95.9	96.95	94.85	96.3	11359	96.3	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220610	121	126.4	117.3	120.55	4594	120.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220610	5.65	5.95	5.6	5.7	204771	5.7	up	up	correct
BAJAJ.NSE	AUTO	20220610	3956.3	3971	3850	3881	1412838	3881	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220610	136.95	139.95	136.35	138.65	335897	138.65	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220610	971	983	955	960.9	29691	960.9	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220610	12300	12380.95	12175.65	12253.5	290670	12253.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220610	14.05	14.6	14	14.15	5424330	14.15	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220610	4988	5034	4941.75	5001.95	34808	5001.95	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20220610	5825	5835	5652.4	5667.5	2151891	5667.5	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20220610	50.3	50.75	49.75	49.95	65888	49.95	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20220610	3030	3032.15	2937.65	2961	58640	2961	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220610	398.95	413.55	396.45	405.3	268	405.3	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220610	32.9	35	32.9	34.85	4316	34.85	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20220610	2199.1	2214.5	2171	2197.7	612393	2197.7	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220610	1.5	1.55	1.5	1.5	710019	1.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220610	114.4	114.8	113.8	114.35	74578	114.35	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220610	97.1	99.45	97.1	98.35	9689	98.35	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220610	397	410.55	395.2	404.1	2557111	404.1	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220610	74.05	75.3	74	74.75	1487	74.75	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220610	2489.2	2490.2	2438.65	2452.6	177	2452.6	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20220610	168	170.95	168	169.1	55196	169.1	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220610	330	335.5	322.4	323.6	5571655	323.6	down	down	correct
BANG.NSE	Bang Overseas Limited	20220610	48.85	51.2	46.5	51.2	397485	51.2	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20220610	70	84.2	68.55	73.85	49047	73.85	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220610	103	105.45	102.9	105.1	15753322	102.03	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220610	355.78	355.78	346.93	348.61	686536	348.61	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220610	46.15	46.4	45.9	46.15	1257265	46.15
BANSWRAS.NSE	Banswara Syntex Limited	20220610	210.1	214.9	208.25	212.55	8728	212.55	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220610	990	1002.15	990	991.2	15884	991.2	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220610	4.95	5	4.85	4.9	15070	4.9	down	up	incorrect
BASF.NSE	BASF India Limited	20220610	2584	2584	2505	2520.6	11161	2520.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220610	58.6	58.95	57.15	57.65	33067	57.65	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220610	1731.9	1748	1722.6	1736.95	173190	1736.95	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220610	5200	5275	5160.7	5193.8	5038	5193.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220610	1570.7	1618	1554	1606.2	10077	1606.2	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220610	940	940	927	929.6	13196	929.6	down	down	correct
BCG.NSE	Brightcom Group Limited	20220610	52.75	57.3	52.1	56.55	7491870	56.55	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220610	370.5	389.95	361.55	379.4	32075	379.4	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20220610	4.3	4.3	4.1	4.25	67276	4.25	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220610	807.05	832	799.9	823.25	1409374	823.25	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220610	15.25	15.25	14.9	15.05	5969	15.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220610	277.7	277.7	266.15	267.55	258988	267.55	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20220610	76.3	78	75.7	76.75	6498	76.75	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220610	243	247.45	241.5	246.7	3295964	246.7	up	up	correct
BEML.NSE	BEML Limited	20220610	1343.5	1345.95	1268	1282.7	203156	1282.7	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220610	112.75	115	111.75	113.65	106657	113.65	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220610	565.1	590	565.1	580.75	957286	580.75	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20220610	906	910	875	887.65	20684	887.65	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220610	268	268.1	264.5	265.8	4461	265.8	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220610	320	322.7	318.5	319.3	43051	319.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220610	3.25	3.25	3.25	3.25	0	3.25
BGRENERGY.NSE	BGR Energy Systems Limited	20220610	71.5	72.7	70.75	71.9	34346	71.9	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220610	195.25	199	192.55	195.8	13243	195.8	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220610	41.05	42.75	41.05	42.45	11625	42.45	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220610	38.55	39.65	38.55	39.4	6540	39.4	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220610	6.55	6.55	6.3	6.45	136627	6.45	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220610	674.7	680	665.55	676.6	734112	676.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220610	130.1	132.6	129.6	132.2	3957	132.2	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220610	11154.3	11340	11154.25	11180.9	779	11180.9	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220610	66.2	69.2	64.05	66.35	80553	66.35	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220610	668	676.45	668	673.35	3221484	673.35	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220610	50.05	50.5	49.5	49.8	12084428	49.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220610	105	106.1	102	105.1	8409	105.1	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220610	166.05	166.05	162.15	164	3689	164	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220610	25.8	26	25.05	25.15	348794	25.15	down	down	correct
BIOCON.NSE	Biocon Limited	20220610	330.05	344	329	339	4659316	339	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220610	55	56	54.95	55.3	8162	55.3	up	up	correct
BIRET.NSE	RR	20220610	336.8	339.8	333	333.84	60776	333.84	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220610	116.7	118.1	114.1	115.45	31322	115.45	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220610	855.8	868.75	855	859.9	103276	859.9	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220610	58	58.7	58	58.05	48971	58.05	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220610	8.9	8.9	8.9	8.9	0	8.9
BKMINDST.NSE	BKM Industries Limited	20220610	2.1	2.1	1.95	2.05	52229	2.05	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220610	18.55	19.2	18.05	19.2	50643	19.2	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220610	81.3	82.25	80.5	81.7	90290	81.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220610	21.8	22.3	21.6	21.8	50839	21.8
BLS.NSE	BLS International Services Limited	20220610	192.95	197.95	191.05	195.9	4087976	195.9	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220610	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220610	7386	7386	7158.4	7208.4	8181	7208.4	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220610	968	973.9	945.45	957.8	25254	957.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220610	95	95.7	94.2	94.55	161385	94.55	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220610	112.45	115.3	110.45	111.4	1980041	111.4	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20220610	283	287.95	282.25	285.35	36009	285.35	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20220610	641.4	647.7	633	637.95	142429	637.95	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220610	14225	14350	14150.65	14215.95	6282	14215.95	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220610	330.75	332.2	326.6	331	2726717	331	up	up	correct
BPL.NSE	BPL Limited	20220610	65	67.75	65	67.75	206042	67.75	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220610	5.7	5.7	5.7	5.7	0	5.7
BRIGADE.NSE	Brigade Enterprises Limited	20220610	464	468	455	455.9	81282	455.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220610	3316	3372.25	3301.1	3360.85	503822	3360.85	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220610	29.45	29.45	27.15	28.75	25138	28.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220610	97.55	104.95	96.05	99.7	378581	99.7	up	up	correct
BSE.NSE	BSE Limited	20220610	718	722.6	711.5	714.05	510963	714.05	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220610	399.9	399.9	388	392.1	2610	392.1	down	down	correct
BSL.NSE	BSL Limited	20220610	105.15	107.5	104.2	105.65	13455	105.65	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220610	46.34	46.38	45.83	46.27	2370	46.27	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220610	18.39	19.74	18.1	18.14	26505	18.14	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220610	364	366.75	356	357.3	1172220	357.3	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220610	5.15	5.2	4.95	5.1	73027	5.1	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220610	1190	1210.35	1185	1201.95	49853	1201.95	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220610	22.45	22.6	22	22.45	3572	22.45
BYKE.NSE	The Byke Hospitality Limited	20220610	36	36.6	35.3	36.05	5613	36.05	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220610	22.75	22.75	21.25	21.65	48896	21.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220610	111.7	114.35	111.35	112.8	77800	112.8	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220610	2539.05	2656	2519.2	2587.9	436893	2587.9	up	down	incorrect
CANBK.NSE	Canara Bank	20220610	205.5	208.9	204.15	207.95	5241992	201.09	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220610	4.05	4.15	3.85	4.1	8493	4.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220610	457.5	458.15	451	454.15	257752	454.15	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220610	1186.15	1195	1165	1188.85	15589	1188.85	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220610	121.1	125.7	121.1	122.85	128135	122.85	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220610	770.3	771.25	758.45	762.75	22482	762.75	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20220610	104.7	104.7	95.25	96.45	27183	96.45	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220610	660	706.95	658.45	693.85	181653	693.85	up	up	correct
CAREERP.NSE	Career Point Limited	20220610	114.95	119.2	113.4	114.45	13323	114.45	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220610	451	453.4	447.2	449.7	23116	449.7	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220610	700	723.75	685.6	697.35	721149	697.35	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220610	104.5	105.45	104.4	105	305035	105	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220610	2.35	2.4	2.25	2.25	157679	2.25	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220610	7.45	7.45	6.9	7	19416	7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220610	362.2	362.95	356.25	360.05	105140	360.05	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20220610	1111	1123.85	1105	1110.55	380390	1110.55	down	down	correct
CEATLTD.NSE	CEAT Limited	20220610	970	979.2	966.05	974.85	29756	974.85	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220610	57.7	59.7	57.55	58	222121	58	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220610	14	14.35	13.6	14.2	21933	14.2	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220610	490	494.35	482.6	484.45	21743	484.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220610	11	11.5	11	11.4	227784	11.4	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220610	18	18.25	17.75	17.95	1351482	17.95	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220610	22.4	22.6	22.2	22.5	167003	22.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220610	441.95	448	436.25	437.4	3801	437.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220610	550.6	562.6	550.5	559.15	48842	559.15	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220610	808	812.75	791	794	96875	794	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220610	4200	4200	4032.35	4111.5	26270	4096.5	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220610	56	56.6	54.95	55.35	90792	55.35	down	down	correct
CESC.NSE	CESC Limited	20220610	77.1	78.95	77.1	78.05	561376	78.05	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20220610	709.65	715	702	705.8	265904	705.8	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220610	175.75	176.1	171.6	172.9	420496	172.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220610	293.95	302	291.8	297.25	109730	297.25	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220610	330.8	335	328.25	329.65	978755	329.65	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220610	164	167	163.55	166	5261	166	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220610	300	303.3	297.1	298.3	32395	298.3	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220610	172.35	176	168.6	172	4374	172	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220610	472	474.9	466.65	468.9	55882	468.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220610	375	378.7	360	362.25	4376054	362.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220610	666.5	673.2	648	650.35	1389595	650.35	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220610	622.55	627	620.15	624	18895	624	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220610	455	462.4	451.45	460.25	52841	457.66	up	up	correct
CINELINE.NSE	Cineline India Limited	20220610	142.85	148.75	136.1	146.9	86800	146.9	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220610	12.55	13.45	12.35	12.95	164043	12.95	up	up	correct
CIPLA.NSE	Cipla Limited	20220610	960	971.6	960	966.8	776457	966.8	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220610	1721	1738	1705	1712.1	27959	1712.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220610	126.9	126.9	124.2	125.95	52502	125.95	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220610	451	466.05	447.15	461.35	16208	461.35	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220610	104.8	106	96.5	105.55	50657	105.55	up	down	incorrect
CMICABLES.NSE	CMI Limited	20220610	27.5	28.15	27.5	27.85	3930	27.85	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20220610	197.35	199.3	196.25	198.5	6741014	198.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220610	318.3	321.35	315.8	316.95	58165	316.95	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220610	49.8	51.7	49	49.9	1493118	49.9	up	up	correct
COFORGE.NSE	Coforge Limited	20220610	3498	3515	3391.2	3483.2	345340	3483.2	down	down	correct
COLPAL.NSE	Colgate	20220610	1511.1	1537.15	1508.85	1517.1	363989	1517.1	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220610	26	26.4	25.05	25.65	520849	25.65	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220610	21.1	21.85	17.65	19.05	121264	19.05	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20220610	655.9	664.85	645.55	650.05	2079322	650.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220610	55.05	55.6	54.55	54.85	357639	54.85	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220610	131	134.9	131	131.95	1534	131.95	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220610	447.3	460	442.55	451.45	14316	451.45	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220610	37.65	37.7	36.7	37.15	11982	37.15	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220610	54.25	54.45	52	52.3	16598	52.3	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220610	920	949.65	920	926.2	211814	926.2	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220610	1670	1703.9	1670	1690.15	32001	1126.77	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220610	4.75	4.8	4.6	4.6	35616	4.6	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220610	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220610	35.95	35.95	35.5	35.64	384866	35.64	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220610	2360	2376.85	2330.5	2346.6	13725	2346.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220610	523.85	528.45	515.1	520.4	3757	520.4	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220610	3.9	3.9	3.9	3.9	100	3.9
CREDITACC.NSE	CreditAccess Grameen Limited	20220610	1070.1	1093.45	1062.2	1072.35	87963	1072.35	up	up	correct
CREST.NSE	Crest Ventures Limited	20220610	179.85	181	177.95	179.35	4532	179.35	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20220610	3418	3496.45	3404.75	3451.15	23340	3451.15	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220610	345	347	339.6	340.7	689162	340.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220610	186.5	186.7	181.5	186.25	84122	186.25	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20220610	64.4	65.4	63.75	64.75	10569	64.75	up	down	incorrect
CUB.NSE	City Union Bank Limited	20220610	137.65	138.85	135.3	136.9	1490494	136.9	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220610	25.5	26.8	25	25.6	7043	25.6	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220610	1003	1014.45	996.45	1008.45	169367	1008.45	up	down	incorrect
CUPID.NSE	Cupid Limited	20220610	227.9	228.7	220.95	221.95	49329	221.95	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220610	17.7	17.7	16.25	16.5	1091	16.5	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220610	142	147	141.45	142.85	46571	142.85	up	up	correct
CYIENT.NSE	Cyient Limited	20220610	819	819	800.1	808.85	91548	808.85	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220610	76.9	78.75	76.4	76.85	717568	76.85	down	down	correct
DABUR.NSE	Dabur India Limited	20220610	496.5	504.75	491	502.25	1775867	502.25	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220610	1282	1319.8	1272.85	1288.3	237561	1288.3	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220610	365.2	374.9	364.1	365.1	121049	365.1	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220610	48.65	48.65	47.45	47.6	2932	47.6	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220610	340.2	349.95	340	340.35	5319	340.35	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220610	323.85	323.85	301	304.8	230122	304.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220610	80	80	78.55	78.8	53057	78.8	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220610	225.9	238.95	222.4	227.3	648633	227.3	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220610	81.25	84.5	80	81.25	160377	81.25
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220610	21.5	21.5	19.6	20.3	10616	20.3	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220610	132.15	132.8	128.1	129.25	315793	129.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220610	82	83.55	81.55	81.9	637457	80.87	down	down	correct
DCM.NSE	DCM Limited	20220610	75.6	75.6	70.55	73.35	19411	73.35	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220610	4.1	4.2	4.1	4.2	19440	4.2	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220610	172.85	172.85	170	171.1	13016	171.1	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20220610	982	995.7	964.2	970.25	48095	970.25	down	down	correct
DCW.NSE	DCW Limited	20220610	39	39.45	38.75	39.1	213035	39.1	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220610	482	482	459.2	472	2440	472	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220610	688	696	675.3	686.2	206323	686.2	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220610	1773.9	1861.35	1760	1853.4	2584938	1853.4	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220610	101	102.5	95.8	96.2	17007	96.2	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20220610	237.15	237.15	221	225.55	116642	225.55	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220610	444.15	452.35	440.05	441.45	376	441.45	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220610	192.25	199.1	190.1	191.9	4692745	191.9	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220610	75.3	81.9	75.25	79.6	2925	79.6	up	up	correct
DEN.NSE	DEN Networks Limited	20220610	36.15	36.45	35.55	35.8	417471	35.8	down	down	correct
DENORA.NSE	De Nora India Limited	20220610	682	699.45	675	683.95	9482	683.95	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20220610	156.95	163.8	155	162.8	1595636	162.8	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220610	204.4	208.6	204.4	208.1	15281	208.1	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220610	12	12	12	12	2225	12
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220610	253.45	269.8	253.45	260.35	643790	260.35	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220610	12.05	12.2	11.9	12.1	100037	12.1	up	up	correct
DHANI.NSE	Dhani Services Limited	20220610	43.45	43.85	43.15	43.55	928567	43.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220610	712.5	719.9	701.3	709	19559	709	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220610	12.85	12.85	12.45	12.5	14488	12.5	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220610	629.05	635	609	628.65	1589	628.65	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20220610	693	750	686	719.15	8414	719.15	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220610	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220610	365.15	373	363	370.65	2291	370.65	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220610	30	30.35	28.8	29.65	160910	29.65	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220610	12.35	12.85	12.35	12.75	4224947	12.75	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220610	3475	3542.8	3461.7	3528.05	376643	3528.05	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220610	3555	3623.9	3555	3609.25	130776	3609.25	up	down	incorrect
DLF.NSE	DLF Limited	20220610	321.95	325.9	319.4	322.1	3525590	322.1	up	down	incorrect
DLINKINDIA.NSE	D	20220610	131.5	133.45	130.05	130.95	42528	130.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220610	3790	3838	3735.1	3755.65	235985	3755.65	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220610	3.55	3.55	3.25	3.55	1028246	3.55
DODLA.NSE	Dodla Dairy Limited	20220610	480.05	497	480.05	494.1	5099	494.1	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220610	514.45	519.7	510.05	515.4	31530	515.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220610	51.75	53.9	51.75	52.65	4325	52.65	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220610	404.7	404.8	395	396.15	1485	396.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220610	12.65	13	12	12.85	88427	12.85	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20220610	308	316.8	308	316.45	2716	316.45	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220610	42.9	42.9	42.9	42.9	0	42.9
DREDGECORP.NSE	Dredging Corporation of India Limited	20220610	301.25	304.4	299.1	300.35	16817	300.35	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220610	4322.9	4364	4281.8	4351.55	421496	4351.55	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220610	345	375	335.05	371.2	609041	371.2	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220610	217.95	226.35	210.7	218.9	3610	218.9	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20220610	21.8	21.95	21	21.2	241545	21.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220610	222.35	226.25	221.9	224.1	5121	224.1	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220610	103.45	106.5	103	104.55	1451157	104.55	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220610	1966.85	2050	1966.85	2022.3	7474	2022.3	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220610	429	449	427.45	445.35	18449	445.35	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220610	391.8	394.35	381.5	382.9	1141623	382.9	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20220610	5.3	5.4	5.1	5.15	37114	5.15	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220610	2.45	2.55	2.4	2.4	10262	2.4	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220610	3900	3900	3800	3800	12	3800	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220610	1167.15	1172.96	1167.15	1170.02	710	1170.02	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220610	1179.4	1179.4	1168.1	1173.24	9209	1173.24	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220610	2119	2125.25	2100	2118.9	10126	2118.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220610	54.75	56.95	54.3	55.9	1724115	55.9	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220610	3.5	3.6	3.45	3.5	36134	3.5
EICHERMOT.NSE	Eicher Motors Limited	20220610	2672.25	2736.95	2672.25	2712.85	666106	2712.85	up	up	correct
EIDPARRY.NSE	E.I.D.	20220610	533.1	558.35	533.1	537.45	754233	537.45	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220610	399.95	404.35	392.1	395.4	4147	395.4	down	down	correct
EIHOTEL.NSE	EIH Limited	20220610	134	136.35	132.55	135.2	126703	135.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220610	367.6	381.45	363	375.4	9708	372.87	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220610	185	190.9	183.2	185.3	349178	185.3	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220610	248	253.7	246.1	249.25	282304	249.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220610	34.3	34.85	34.1	34.35	275443	34.35	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20220610	100	100.05	98.15	99.5	5961	99.5	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20220610	406	419.9	383.3	405.55	701033	405.55	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220610	31.95	32.6	31.55	31.6	7791	31.6	down	down	correct
EMAMILTD.NSE	Emami Limited	20220610	407.05	427	407.05	422	496967	422	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220610	143.05	145.5	143.05	144.25	9573	144.25	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220610	66.5	68.35	65.25	66.3	20545	66.3	down	down	correct
EMCO.NSE	EMCO Limited	20220610	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220610	74.2	75.7	73.15	73.6	19694	73.6	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220610	89.65	90.25	87.05	88.8	13264	88.8	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220610	1330	1352.3	1295.55	1311.95	87999	1311.95	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220610	16.15	17.5	16.15	17.3	90450	17.3	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220610	62.4	62.75	61.45	61.6	659552	61.6	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220610	183.55	185.9	182.1	184.1	5104	184.1	up	up	correct
EPL.NSE	EPL Limited	20220610	164.5	168.1	163	163.7	85721	163.7	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220610	88	88.7	86	86.9	1278814	86.9	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220610	39.9	40.4	39.2	39.35	928635	39.35	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220610	648	669	647.85	657.3	32483	657.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220610	25	25.45	24.6	24.95	181783	24.95	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20220610	3230.05	3300	3230.05	3265.45	2473	3265.45	up	up	correct
ESCORTS.NSE	Escorts Limited	20220610	1560	1585.95	1551.2	1576.6	351725	1576.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220610	8.1	8.15	7.95	8	124435	8	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20220610	134.1	136.3	134.1	135.4	53129	135.4	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220610	319	320.75	315	316	313569	316	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220610	586	597.95	580.1	584.5	30822	584.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220610	6.1	6.15	5.9	5.9	37363	5.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220610	1275	1286	1261.05	1267.3	14954	1267.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220610	146.5	147.85	145.85	146.8	1141617	146.8	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220610	1400	1445	1400	1417.6	17532	1417.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20220610	118	118	114.05	115.15	28981	115.15	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220610	122.15	122.6	120	120.45	99680	120.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220610	1356	1411	1325	1377.5	9863	1377.5	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220610	164.55	168.95	164.55	167.2	120747	167.2	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220610	2.25	2.3	2.25	2.3	8737343	2.3	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220610	2.95	3.1	2.95	3	2975393	3	up	down	incorrect
FDC.NSE	FDC Limited	20220610	240	244.5	239.85	240.4	38450	240.4	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220610	90.4	92.05	90.15	91.7	5883324	91.7	up	up	correct
FEL.NSE	Future Enterprises Limited	20220610	2.9	2.9	2.9	2.9	765933	2.9
FELDVR.NSE	Future Enterprises Limited	20220610	8.85	8.85	8.85	8.85	17628	8.85
FIEMIND.NSE	Fiem Industries Limited	20220610	1010	1048.8	1010	1045.9	55185	1045.9	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20220610	99.7	101.8	96.75	97.45	640724	97.45	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220610	382.35	389.5	382.05	384.2	146060	384.2	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220610	4730	4858	4670	4755.05	72069	4755.05	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20220610	152.75	156.2	152.1	154.85	138293	154.85	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220610	28.05	30.9	28	30.8	23560	30.8	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220610	21.65	21.65	21.65	21.65	63042	21.65
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220610	2870.25	2899	2841.15	2875.9	14058	2875.9	up	up	correct
FMGOETZE.NSE	Federal	20220610	286.9	286.9	282.5	283.45	37648	283.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220610	7	7	6.5	6.5	1276212	6.5	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220610	1038	1048.95	1013.7	1030.4	9482	1030.4	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20220610	244.1	245.3	240.7	244.25	293567	244.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220610	1656.05	1706.95	1651.25	1679.55	1525	1679.55	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20220610	8.05	8.05	8.05	8.05	1057361	8.05
FSC.NSE	Future Supply Chain Solutions Limited	20220610	38.25	38.25	36.55	38.25	160630	38.25
FSL.NSE	Firstsource Solutions Limited	20220610	110.05	110.95	104	104.8	3107951	104.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220610	118.65	119.5	116.95	117.4	119038	117.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220610	298	308	296.2	305.8	232656	305.8	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220610	151.95	153	148.4	149.1	6207503	149.1	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20220610	3.55	3.6	3.45	3.45	522885	3.45	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220610	2839.95	2892.05	2800.55	2877.65	8827	2877.65	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220610	80	85.7	79.4	82.75	374837	82.75	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220610	352.85	355.45	346.65	350.4	711	350.4	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220610	635.05	654.8	632.45	650.55	49635	650.55	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220610	125	128.55	125	126.15	132165	126.15	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220610	284.9	287.65	275.15	281.2	9714	281.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220610	6.4	6.6	6.25	6.35	80876	6.35	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20220610	123	126.5	121.05	122.35	1359	122.35	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220610	1.05	1.05	1.05	1.05	0	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20220610	2967.65	2985	2898	2947.35	19490	2947.35	down	up	incorrect
GATI.NSE	Gati Limited	20220610	140.35	140.6	136.75	138.1	265502	138.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220610	0.6	0.7	0.6	0.7	13183	0.7	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20220610	16.7	17.85	16.5	16.65	1275515	16.65	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220610	121	126	118.8	121.1	19849	121.1	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220610	82.05	84	80.8	83	17197	83	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220610	33.55	34.35	33.15	34	19429	34	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220610	524.9	524.9	524.9	524.9	7134	524.9
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220610	17	17.2	16.75	17.05	75428	17.05	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220610	85.2	86.05	84.3	84.7	408374	84.7	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220610	48.75	49.25	48.7	48.95	136998	48.95	up	up	correct
GEPIL.NSE	GE Power India Limited	20220610	145	148.4	144.65	145.4	41827	145.4	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220610	400	403.75	391	395	230892	395	down	down	correct
GET&D.NSE	GE T&D India Limited	20220610	105.2	105.25	103.25	104.85	26360	104.85	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20220610	65.6	66.45	64.95	65.85	13897	65.85	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220610	3.7	3.95	3.7	3.95	551	3.95	up	up	correct
GHCL.NSE	GHCL Limited	20220610	665	686.9	657.35	663.4	820208	663.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220610	128.55	130.2	127.05	128.9	41199	128.9	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220610	118.5	119.95	117.05	118.05	441392	118.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220610	65.8	69.6	62.6	62.95	16544	62.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220610	4950	4970	4900	4954.15	2128	4954.15	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220610	36.9	37.8	36.5	36.75	65491	36.75	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220610	83.1	83.45	81.8	82	83566	82	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220610	4.05	4.05	4.05	4.05	0	4.05
GKWLIMITED.NSE	GKW Limited	20220610	569.05	575	560	568	463	568	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20220610	2794	2813.95	2751.65	2782.9	162950	2782.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220610	1520	1563.65	1519.4	1547.25	23094	1547.25	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220610	390.3	392.95	386.8	388.45	399420	388.45	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20220610	2	2	1.9	1.9	777	1.9	down	down	correct
GLOBAL.NSE	Global Education Limited	20220610	142.5	146.45	141	146.45	109883	146.45	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220610	46.85	47.1	44.5	46.5	3089	46.5	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220610	7.1	7.35	6.9	7.1	1348569	7.1
GLOBUSSPR.NSE	Globus Spirits Limited	20220610	960.85	1034	960.85	1014.6	196603	1014.6	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220610	464	468	460	466.65	28469	466.65	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20220610	580	592.8	580	590	8635	590	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220610	143	145.4	141.2	142.3	1185868	142.3	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220610	3980	3999.95	3875	3890	36529	3890	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20220610	36.05	37.6	35.95	37.3	12695295	37.3	up	down	incorrect
GNA.NSE	G N A Axles Limited	20220610	502	560	502	541.55	179000	541.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220610	630.25	634	618.35	622.15	1071395	622.15	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20220610	435	438	419	421.05	16139	421.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220610	266.85	267	260	261.45	7451	261.45	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220610	1193.45	1203.3	1170	1177.3	13093	1177.3	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220610	7.9	7.9	7.9	7.9	168413	7.9
GODREJAGRO.NSE	Godrej Agrovet Limited	20220610	522	528.35	517.85	525.55	48211	525.55	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220610	748	758.7	744.45	749.95	1324588	749.95	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20220610	468.5	473.9	466	466.65	47361	466.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220610	1360	1362.95	1310	1313.4	710798	1313.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220610	2.1	2.15	2	2.05	122682	2.05	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220610	413	417.95	407	413.3	151705	413.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220610	33.65	34.95	33.25	33.6	185623	33.6	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220610	108.55	108.55	104.35	106.3	56182	106.3	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20220610	44.15	44.15	43.75	43.81	1088837	43.81	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220610	95.35	97.7	94	95.6	30620	95.6	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220610	139	139.55	136.15	137.9	34359	137.9	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20220610	43.95	43.95	43.45	43.7	68763	43.7	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220610	55.7	56.5	53.65	55.45	25516	55.45	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220610	283.05	299.5	283.05	295.85	67976	295.85	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220610	1025	1025	1011.5	1016.6	17511	1016.6	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220610	274	277.65	270	272.8	247059	272.8	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220610	77.4	78.9	77.15	77.9	406701	77.9	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220610	91	92.5	88.35	89.15	18646	89.15	down	down	correct
GRANULES.NSE	Granules India Limited	20220610	272.9	274.2	269.7	273.8	351087	273.8	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20220610	431	433.85	426.5	428.25	155996	428.25	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20220610	1290	1331.8	1286.05	1326.5	1145407	1326.5	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220610	66.45	67.35	66.05	66.45	277688	66.45
GRAVITA.NSE	Gravita India Limited	20220610	292	292	282	285.15	56235	285.15	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220610	151	153	149.9	151.25	770887	151.25	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220610	299.9	308	297	305.4	14939	305.4	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220610	472	476.9	464	475.25	106239	475.25	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220610	179	179.55	173	174.85	46000	174.85	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220610	8.75	8.9	8.45	8.8	1695063	8.8	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220610	1733	1737.8	1713	1718.25	10184	1718.25	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220610	1337	1377	1337	1360.7	2921	1360.7	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220610	862.9	878.9	860	868.3	196	868.3	up	up	correct
GRPLTD.NSE	GRP Limited	20220610	1321	1350	1306.5	1344.6	825	1344.6	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220610	239.4	243.9	236.1	238.35	153412	238.35	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220610	36.6	36.6	35.65	36.35	25419	36.35	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220610	151	152.45	149	149.7	674620	149.7	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220610	239.9	242.95	236.15	237.3	499783	237.3	down	down	correct
GSS.NSE	GSS Infotech Limited	20220610	216	217.95	208	212.6	21795	212.6	down	down	correct
GTL.NSE	GTL Limited	20220610	8.6	8.75	8.25	8.55	395464	8.55	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20220610	1.3	1.3	1.3	1.3	7437437	1.3
GTPL.NSE	GTPL Hathway Limited	20220610	153.8	155.35	153.5	154.3	8400	154.3	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220610	221.6	224	217.45	221.6	82182	221.6
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220610	774.9	785	756.9	765.5	165394	765.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220610	207	208.2	205	205.05	1009	205.05	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20220610	499	499	478.3	483.4	2428395	483.4	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220610	31.05	32.35	30.15	31.8	1603	31.8	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220610	417.4	427.05	417	425.1	19196	425.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20220610	49.2	49.65	48.05	48.5	43740	48.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220610	228	228	222	226.05	38668	226.05	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20220610	1849	1898.65	1842.6	1892.95	627393	1892.95	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220610	896.95	905.05	890	893.25	227530	893.25	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220610	150.25	154.4	150.25	151.3	30106	151.3	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220610	17.4	18.4	17.35	17.7	1538611	17.7	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220610	892	895	884.8	887.6	7242	887.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20220610	1124	1141.6	1106.6	1123.45	901223	1118.82	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220610	2.45	2.55	2.4	2.45	23179	2.45
HBANKETF.NSE	HDFC Mutual Fund	20220610	340.83	350	340.83	346.69	1647	346.69	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220610	95.9	98.1	94.15	94.7	3522836	94.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220610	46.3	49.85	44.5	45	50298	45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220610	12.85	13	12.7	12.8	2753729	12.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220610	276.3	287.5	276.3	284.7	370642	284.7	up	up	correct
HCL.NSE	INSYS	20220610	16.85	17.2	16.75	16.8	282557	16.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220610	1012	1023.75	1008.2	1015.35	2260855	1015.35	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20220610	2240.3	2246.95	2172.5	2179.8	4485909	2179.8	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220610	1856	1872	1843.25	1868.35	528035	1868.35	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220610	1360.1	1367.95	1343.6	1351.1	4577715	1351.1	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220610	601.8	603.8	591.55	593.1	1988641	593.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220610	45.19	45.19	45.02	45.08	94397	45.08	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220610	176.6	176.6	174.32	174.65	55538	174.65	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220610	586	597	586	589.58	6330	589.58	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220610	6.35	6.35	6.35	6.35	0	6.35
HEG.NSE	HEG Limited	20220610	1085	1088.1	1060	1067.25	73562	1067.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220610	182	183.75	180.5	181	45935	181	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220610	117.3	119.25	114.95	115.75	797422	115.75	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220610	568.3	570.5	565	566.85	17933	566.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220610	137	138.4	135.1	136.05	15980	136.05	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220610	276.5	282.95	276	278.65	52827	278.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220610	2580	2614.4	2575.45	2601.95	324452	2601.95	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220610	2251	2298.9	2250	2278.55	444	2278.55	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220610	171.95	178.9	171	177.85	16390	177.85	up	up	correct
HFCL.NSE	HFCL Limited	20220610	63.45	66.3	63.1	63.9	8095438	63.9	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220610	585	585	575.55	579.2	40177	579.2	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220610	966	999	960.1	990.35	108749	990.35	up	up	correct
HIKAL.NSE	Hikal Limited	20220610	274.1	290	265.05	267.8	1608162	267.8	down	down	correct
HIL.NSE	HIL Limited	20220610	3446	3489.15	3403	3428.9	10641	3428.9	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220610	27	27	25.35	26.8	2353	26.8	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220610	113.7	114.25	112.35	113.35	88014	113.35	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20220610	390	391.8	382.75	385.75	14541630	385.75	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220610	281	289.95	281	286.3	3461	286.3	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220610	61.2	62.95	61	62.35	4233	62.35	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20220610	102.25	102.45	100.15	101.8	2116091	101.8	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220610	23.15	23.15	23.15	23.15	346685	23.15
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220610	16	16	15.6	15.95	553506	15.95	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220610	211.6	213.7	207.1	209.6	1489301	209.6	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220610	236	239.75	234.5	237.6	2779565	237.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220610	2163	2208.85	2162.8	2199.9	1641981	2180.65	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220610	292.45	297.95	287.85	289.65	1034256	289.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220610	183.85	184.45	180.2	182.7	2973	182.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220610	119	119.5	117.35	118	3648	118	down	up	incorrect
HITECH.NSE	Hi	20220610	452.75	459.8	441.35	451.85	45602	451.85	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220610	269	271.45	252	256.35	22018	256.35	down	up	incorrect
HITECHGEAR.NSE	The Hi	20220610	185.95	186.15	183.5	184.05	2780	184.05	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220610	3382	3448.95	3352.5	3398.4	9164	3398.4	up	up	correct
HLVLTD.NSE	HLV Limited	20220610	9.15	9.15	8.8	8.9	76229	8.9	down	down	correct
HMT.NSE	HMT Limited	20220610	26	26	24.8	24.8	4792	24.8	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220610	57.75	57.95	57.4	57.55	13908	57.55	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220610	1856.8	1856.8	1805	1811.1	3193	1811.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220610	305	306.5	303	305.1	785	305.1	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220610	782	799.95	774.5	787.6	44709	787.6	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220610	32400.25	32883.25	32145.8	32697	7425	32697	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220610	1539.35	1556	1517.85	1551.05	7561	1551.05	up	up	correct
HOVS.NSE	HOV Services Limited	20220610	51.8	51.85	50.25	51.45	9473	51.45	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20220610	61.45	62.9	61.05	61.95	50864	61.95	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220610	66.85	69.8	66.7	69.4	4974401	69.4	up	up	correct
HSIL.NSE	HSIL Limited	20220610	222.45	222.45	218.95	219.5	70630	219.5	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220610	22.5	23	22.5	22.7	216275	22.7	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220610	58	58	56.1	57.55	21850	57.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220610	36	36.25	35.85	36	1015533	36
HUHTAMAKI.NSE	Huhtamaki India Limited	20220610	166.5	167.2	165.05	165.7	14786	165.7	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220610	70.4	71.2	70.15	70.45	4714697	70.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220610	116	116	111.55	112.25	19546697	112.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220610	38.45	38.45	36.45	37.85	644	37.85	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220610	128	132.8	125	130.6	15419	130.6	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220610	23.25	23.7	23.01	23.22	64545	23.22	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220610	155	155.49	153.81	155.23	67033	155.23	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220610	48.2	48.39	47.53	48.18	73631	48.18	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220610	724.75	728.3	718	720	7990818	720	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220610	358	358	329	344.56	3098	344.56	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220610	178.88	178.88	173.5	173.93	16519	173.93	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220610	1122	1131	1109.1	1121.05	1109164	1121.05	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220610	44.86	45.5	44.86	44.97	198986	44.97	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220610	1000.01	1000.01	999.34	999.99	701705	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220610	146	146	128.11	131.44	209082	131.44	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220610	105	106.5	105	105.58	41687	105.58	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220610	180.28	180.8	177.6	178.72	4611	178.72	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220610	178.9	178.9	175.2	175.53	174815	175.53	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220610	96.8	96.8	89.56	89.99	33744	89.99	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220610	39.19	39.19	38.5	38.8	44903	38.8	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220610	559	567.95	555	559.05	1453967	558.46	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220610	605	605	595	596.76	2572	596.76	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220610	141	143.1	139.15	139.65	90665	139.65	down	down	correct
ICRA.NSE	ICRA Limited	20220610	3894.2	3964.95	3894.15	3951.85	588	3951.85	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20220610	37.05	37.15	36.55	36.7	2300859	36.7	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220610	9.15	9.3	9.05	9.1	75627175	9.1	down	down	correct
IDFC.NSE	IDFC Limited	20220610	49.4	49.75	48.25	48.8	2702017	48.8	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220610	34.05	34.2	33.85	34.05	13354242	34.05
IDFNIFTYET.NSE	IDFC Mutual Fund	20220610	174	174	171.2	171.95	56	171.95	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220610	182	184.25	180.45	182.2	6124855	182.2	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220610	575	577	561.6	564.85	6979	564.85	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220610	902	919	880.1	907.2	146911	907.2	up	up	correct
IFCI.NSE	IFCI Limited	20220610	9.9	10	9.8	9.85	1424810	9.85	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220610	274.5	284.95	269.55	280.9	6792	280.9	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220610	290	293.6	288.05	289.25	7240	289.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220610	363	367	359.3	360.65	1533170	360.65	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220610	620	634	618.1	630.5	15971	630.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220610	352	372.35	332	353.7	21314756	353.7	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220610	78	79.45	75.6	76.8	467742	76.8	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220610	1521.55	1539	1452	1473.35	34913	1473.35	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220610	117	121	111.7	111.8	905	111.8	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220610	15.35	15.35	14.2	14.2	2804	14.2	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220610	4.35	4.4	4.1	4.25	29420	4.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220610	14.6	15.15	14.05	14.55	216497	14.55	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220610	265	269.45	263.05	266.75	39352	266.75	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20220610	770.9	787.45	770	778.7	1889	778.7	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220610	16.05	16.05	14.55	14.55	1694353	14.55	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20220610	20.8	21.9	20.05	21.1	2810	21.1	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220610	22.6	22.95	22.3	22.7	39363	22.7	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220610	220.55	222.35	219.4	220.25	4069114	220.25	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220610	161.55	164.5	160.55	161.95	1299365	161.95	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220610	767	769	752.7	759.2	91002	759.2	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220610	4328.1	4376	4201	4231.4	75188	4231.4	down	down	correct
INDIANB.NSE	Indian Bank	20220610	160.5	164.45	160	163.5	1277139	156.85	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220610	251.8	264	243.3	257.4	4179	257.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220610	157.4	157.4	155.2	156.05	15075	156.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220610	1770.1	1820	1770.1	1808.9	507818	1808.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220610	1525	1554	1515.05	1549.9	11991	1549.9	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220610	11.6	12.3	11.6	11.9	4182	11.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220610	388.55	391.45	382.05	386.75	12681	386.75	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220610	373.05	378.7	371.65	375.8	41283	375.8	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220610	68	68.7	65	66.7	122797	66.7	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220610	4.3	4.3	4.3	4.3	0	4.3
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220610	144.75	149.9	143	145.15	68837	145.15	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220610	183.8	183.8	176.35	179.2	9515	179.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220610	292.1	298	283.6	292.1	3773	292.1
INDOWIND.NSE	Indowind Energy Limited	20220610	14.2	14.2	13.55	14.05	39929	14.05	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220610	58.3	60	58.15	59.7	68340	59.7	up	up	correct
INDSWFTLAB.NSE	Ind	20220610	59.35	59.8	58	58.55	16218	58.55	down	down	correct
INDSWFTLTD.NSE	Ind	20220610	11.5	11.9	10.05	10.5	103116	10.5	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220610	45.6	45.9	45	45.25	29906	45.25	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220610	912.5	925	903.25	913.2	882217	913.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220610	206.85	207.7	202.25	206.8	2714102	206.8	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220610	776.8	813.95	773.85	786.05	96682	786.05	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220610	15.4	15.4	15	15.05	1892726	15.05	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220610	700.05	723	700.05	720	10850	720	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220610	4.2	4.25	4.15	4.25	11611	4.25	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20220610	499	502.79	494.01	498.51	863	498.51	down	down	correct
INFY.NSE	Infosys Limited	20220610	1486.1	1493.95	1473.6	1476.8	6516436	1476.8	down	down	correct
INGERRAND.NSE	Ingersoll	20220610	1451	1520.1	1451	1511.55	33143	1511.55	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220610	472.5	478.85	468	471.8	136242	471.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20220610	91.4	93.8	90.1	91	98347	91	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220610	799.95	825.05	790.4	811.6	68220	811.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220610	66.15	71.6	66.15	70.65	9678	70.65	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20220610	658	658	643	646.05	216759	646.05	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220610	71.2	72.55	70.3	70.85	28249	70.85	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220610	2.85	2.9	2.8	2.85	1372977	2.85
IOB.NSE	Indian Overseas Bank	20220610	17	17.45	17	17.25	1288255	17.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220610	117.9	118	116.5	117.25	10782311	117.25	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220610	330.9	364.25	330.5	355	2991646	355	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220610	862	868.45	853.05	858.8	161247	858.8	down	down	correct
IPL.NSE	India Pesticides Limited	20220610	231.85	231.95	228.55	229.3	105815	229.3	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220610	221	223.85	220	222.25	531049	222.25	up	up	correct
IRCON.NSE	Ircon International Limited	20220610	38.7	38.7	38.5	38.6	423744	38.6	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220610	642	649.8	641.15	644.65	982264	644.65	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220610	21.15	21.2	21.1	21.15	1628912	21.15
IRISDOREME.NSE	Iris Clothings Limited	20220610	216.5	218.9	214.05	215.3	41702	215.3	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220610	458.7	464	457.25	459.5	184101	459.5	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220610	184.65	184.65	172.85	174.6	28300	174.6	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220610	469	475	465	471.95	18881	471.95	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220610	55.7	58.65	53.35	58.65	183427	58.65	up	up	correct
ITC.NSE	ITC Limited	20220610	269.05	271	268.75	270.15	8371061	270.15	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220610	324.4	328.25	320.1	321.5	11331	321.5	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220610	67.45	68.65	66.4	68.15	338923	68.15	up	up	correct
ITI.NSE	ITI Limited	20220610	90.7	91.75	90.15	90.65	127958	90.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220610	7.1	7.25	6.9	6.95	140278	6.95	down	down	correct
IVP.NSE	IVP Limited	20220610	155.95	158.7	153.55	155.85	10162	155.85	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220610	1793.1	1794.5	1778	1789.05	16	1789.05	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220610	506.3	543.25	506.3	543	524	543	up	up	correct
IZMO.NSE	IZMO Limited	20220610	77.05	80	77.05	78.8	25112	78.8	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220610	28.55	28.85	28.45	28.6	566189	28.6	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220610	48.95	50.9	48.6	50.1	344885	50.1	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220610	288.45	296	288.45	291.6	17089	291.6	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220610	46.6	47.5	46	46.3	12338	46.3	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20220610	122.25	123.45	119.1	120.2	983736	120.2	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220610	2.1	2.1	2.1	2.1	208	2.1
JAIPURKURT.NSE	Nandani Creation Limited	20220610	67	68.8	66	66	10451	66	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220610	108.5	109.2	105.6	106.3	396288	106.3	down	down	correct
JASH.NSE	Jash Engineering Limited	20220610	675.05	675.05	647.5	650.7	5922	650.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220610	231.75	234.65	228.05	230.05	18709	230.05	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220610	142.05	142.05	136	138.85	29826	138.85	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220610	23.1	23.25	21.9	22.25	132020	22.25	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220610	92.1	93.7	91	91.85	22301	91.85	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220610	1560.2	1589.95	1520.4	1577.65	64333	1577.65	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220610	12.75	13.45	12.5	13.15	50950	13.15	up	up	correct
JBMA.NSE	JBM Auto Limited	20220610	431	434.2	424.25	425.55	50836	425.55	down	down	correct
JCHAC.NSE	Johnson Controls	20220610	1718	1721	1659	1699.5	5303	1699.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220610	104.25	109.5	99.5	106.75	65735	106.75	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220610	23.6	23.7	22.65	23.05	58145	23.05	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20220610	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20220610	220	224.1	218.1	220.5	5634	220.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220610	1054.95	1064.95	1031.6	1042.25	34434	1042.25	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20220610	84	88.4	83.8	87.3	1321835	87.3	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220610	365	369.3	357.4	367.55	6431099	367.55	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220610	3.45	3.45	3.45	3.45	0	3.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220610	204.55	209.9	203.65	207.1	26891	207.1	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220610	253.55	257.4	250	250.2	27918	250.2	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220610	19	19.4	18.7	19.1	16564	19.1	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220610	35.4	36	35	35.55	1174291	35.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220610	121	125	121	122	6159	122	up	up	correct
JIYAECO.NSE	Jiya Eco	20220610	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220610	2102.1	2163	2082.1	2150.45	155295	2150.45	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220610	274.55	307.5	273	292	3496896	292	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220610	417.4	420.9	413.45	418.7	116087	418.7	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220610	340.5	342.4	335.65	338.55	482479	338.55	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220610	108.65	110.5	108	108.75	395835	108.75	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220610	67.5	71.35	67.5	68.85	12172	68.85	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220610	77.75	79.25	76.55	78.45	27761	78.45	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220610	63.1	63.5	62.6	63.15	244047	63.15	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220610	1.6	1.6	1.6	1.6	0	1.6
JOCIL.NSE	Jocil Limited	20220610	178.4	183.35	178.4	182.2	3526	182.2	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220610	8.2	8.9	8.2	8.45	8641112	8.45	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20220610	2.4	2.5	2.35	2.45	489643	2.45	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220610	276.45	279.4	270.1	274	7171	274	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220610	6.95	7.2	6.95	7	34647341	7	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220610	112.25	114	112.1	113.3	608904	113.3	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220610	226.1	228	224.15	225.15	46009	225.15	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220610	242.85	259.75	239.55	247.75	2392238	247.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220610	3480	3500	3450	3465.2	231	3465.2	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220610	25	25.1	24.55	24.9	1392171	24.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220610	565	574	561.35	572.5	3374125	572.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220610	77.05	79	76.55	77.85	50832	77.85	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220610	524.45	535	518.6	524.7	3239055	524.7	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220610	400	405	389.6	399.65	15616	399.65	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220610	477	488.9	476.95	480.7	134776	480.7	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220610	387	387	379.05	381.25	87523	381.25	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220610	418	418	390.45	397.68	127199	397.68	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220610	619	625	615	619.8	162732	619.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220610	151.3	154.7	150.2	152	137569	152	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220610	17.4	18.25	17.15	18.05	63043	18.05	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220610	322	327	318	319.4	39146	319.4	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220610	953	955.35	940	950.3	256563	950.3	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220610	211.3	216.9	211	214.55	1458	214.55	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220610	364.45	366.5	362.8	364.9	81867	364.9	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220610	176.6	176.75	176.6	176.75	115	176.75	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220610	59.8	60.8	59.6	59.95	235315	59.95	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220610	58.5	59.7	57.1	57.6	80782	57.6	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220610	203	205.75	200.8	202.6	27396	202.6	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20220610	26.3	26.3	26.3	26.3	67239	26.3
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220610	119	119.85	114.3	115.3	6104	115.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220610	123.35	125	120.95	123.95	2874	123.95	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220610	399	404.45	395.2	399.1	335572	399.1	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220610	156.4	156.4	149.1	154.1	1582	154.1	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220610	25.25	25.25	24.25	24.4	2844	24.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220610	48	48.3	46.95	47	1632156	47	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220610	3.9	3.9	3.75	3.85	16529	3.85	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220610	8.2	8.2	7.6	7.85	20837	7.85	down	down	correct
KAYA.NSE	Kaya Limited	20220610	302.55	304	290.15	294.2	9601	294.2	down	up	incorrect
KCP.NSE	The KCP Limited	20220610	107	110.7	105.85	108.55	112914	108.55	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220610	22.75	23.4	22.55	22.65	299201	22.65	down	up	incorrect
KDDL.NSE	KDDL Limited	20220610	680.3	717.65	667.25	717.65	16792	717.65	up	up	correct
KEC.NSE	KEC International Limited	20220610	380	386.55	376.6	380.75	80142	376.63	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220610	24.45	24.45	23.4	23.55	47744	23.55	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220610	18.95	18.95	17	17.7	2627	17.7	down	down	correct
KEI.NSE	KEI Industries Limited	20220610	1275	1320	1275	1295.9	113899	1295.9	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220610	75.1	77.2	74.5	75.1	299561	75.1
KENNAMET.NSE	Kennametal India Limited	20220610	1919.95	1920.45	1863.05	1897	4593	1897	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220610	181.6	187.95	180.35	186.6	3951	186.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220610	51.2	52	50.6	50.85	136160	50.85	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220610	98.9	98.9	93.3	95.1	1188	95.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20220610	198.9	199.8	195	195.8	18298	195.8	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220610	107	110.3	104.9	109.55	132161	109.39	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220610	46.9	46.9	46.9	46.9	1138	46.9
KHANDSE.NSE	Khandwala Securities Limited	20220610	37.4	40.85	37.05	37.05	17244	37.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220610	1558.45	1574.9	1531	1539.3	91	1539.3	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220610	168.05	171	164.85	168.25	2502	168.25	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220610	1238.45	1242	1221.85	1230.5	37945	1230.5	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220610	914.55	948.55	885	900.9	9159	900.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20220610	194	197	192.8	193.35	16654	193.35	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220610	487	491.95	480	481.55	60243	481.55	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220610	223.9	225.45	217.55	220.95	55624	220.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220610	288	298.6	281.05	293.65	43463	293.65	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220610	150.9	151.7	148.5	149.45	71730	149.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220610	1357.55	1357.55	1320.5	1324.95	754	1324.95	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20220610	257	266.65	256.5	258.65	414396	258.65	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220610	273	286	272.5	277.55	295218	277.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220610	31.05	31.3	30.5	30.85	277778	30.85	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220610	249.4	253	247.4	250.55	98196	250.55	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220610	58.7	59.5	57.55	58	100143	58	down	down	correct
KOLTEPATIL.NSE	Kolte	20220610	256.1	258.95	249.25	251.15	84305	251.15	down	down	correct
KOPRAN.NSE	Kopran Limited	20220610	218	230	214	227.3	232956	227.3	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220610	1840	1854.2	1784.05	1791.8	2859950	1791.8	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220610	355.57	355.57	347.5	348.61	123840	348.61	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220610	174.29	174.29	172	172.35	33593	172.35	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220610	91.5	93.1	91.05	91.5	20090	91.5
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220610	251	253.9	249.34	251.62	7435	251.62	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220610	35.45	36.95	35.35	36.05	212499	36.05	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220610	89.3	89.85	87	87.7	54593	87.7	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20220610	93.4	95.55	91.1	94.35	1441	94.35	up	down	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220610	556	614.45	511.95	599.65	635022	599.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220610	520	522	507.4	510	731367	510	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220610	582.5	602.85	582.5	596.15	167376	596.15	up	up	correct
KRBL.NSE	KRBL Limited	20220610	213	219.45	213	214.95	238381	214.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220610	115.9	116.7	114	114.45	6573	114.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220610	4.65	4.75	4.55	4.65	25245	4.65
KRISHANA.NSE	Krishana Phoschem Limited	20220610	319.9	319.9	313	314	10094	314	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220610	555	569.95	555	568.4	18952	568.4	up	up	correct
KSB.NSE	KSB Limited	20220610	1342.5	1400	1340.5	1373.9	17944	1373.9	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20220610	553	557.55	542.15	547.75	55157	547.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220610	300.25	301.9	294.85	295.55	17048	295.55	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20220610	65.6	65.8	64.85	65.05	639605	65.05	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220610	72.85	72.9	70.5	70.95	9145	70.95	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220610	75.6	75.95	73.1	73.7	5834270	73.7	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220610	5.6	5.6	5.6	5.6	0	5.6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220610	2105	2120	2060.1	2077.4	197302	2077.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220610	83	83	80.05	80.7	6510	80.7	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20220610	260	267.9	253.5	259.5	372540	259.5	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220610	41.1	41.1	40.5	40.8	37051	40.8	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220610	544.05	552.85	544.05	546.65	362926	546.65	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220610	9050	9248	9000.1	9185.55	1668	9185.55	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220610	65.3	66.85	65	65.6	1619915	65.6	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220610	94.9	99	93.05	97.1	1773	97.1	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220610	566	576.65	565.55	571.85	16561	571.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220610	9.95	10	9.6	9.9	169936	9.9	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20220610	25.5	25.5	24	24.8	35367	24.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220610	147.55	149.85	147.55	148.75	31572	148.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220610	337.95	337.95	332.55	334.65	2844723	334.65	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220610	22.2	22.2	21.63	21.7	5558	21.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220610	175.92	175.92	173.75	174.11	952	174.11	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220610	590.2	597.9	583	587.58	223	587.58	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220610	174.2	174.25	172.69	173.44	434	173.44	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220610	278.15	285	275.1	279.2	7368	279.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220610	285.45	294.5	283	293.3	21399	293.3	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220610	2995	3050	2951	3025.35	36210	3025.35	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220610	1000.48	1000.48	999.75	999.99	1875462	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220610	999.99	1000.01	999.99	1000	19572	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20220610	1077.1	1104.8	1077.1	1097.75	632194	1097.75	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20220610	78.55	80.7	78.3	80	41335	80	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220610	56.5	57.95	51	51.3	75864	51.3	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20220610	133.3	135.9	131.1	132.1	15046	132.1	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220610	7.35	7.35	6.8	7.1	27970	7.1	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220610	11.2	12.2	11.15	11.95	2494013	11.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220610	1570	1594.5	1569.05	1585.1	1337799	1585.1	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20220610	4310	4351.25	4265	4331.45	266771	4331.45	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20220610	3470	3475	3411.05	3446.9	158160	3446.9	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220610	1192.3	1193.3	1172	1180.7	2775	1180.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220610	176.95	177.8	174	175	15133	175	down	up	incorrect
LUPIN.NSE	Lupin Limited	20220610	613.7	623.4	612	618.65	489515	618.65	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220610	1894.7	1948	1864	1886.1	41436	1886.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220610	335	338.7	332.75	336.15	339702	336.15	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220610	125	136.25	121.3	131.15	155192	131.15	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220610	6.8	7.2	6.75	7.2	394853	7.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20220610	1033	1043.5	1026.6	1036.5	2425545	1036.5	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220610	184.5	186.15	182.25	184.2	1398947	184.2	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20220610	117.9	117.9	112.75	114.55	12684	114.55	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220610	202.65	209.25	202.5	206.85	3034	206.85	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220610	48.3	51.7	45.65	47	68318	47	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220610	6.6	6.65	6.2	6.6	78519	6.6
MADRASFERT.NSE	Madras Fertilizers Limited	20220610	48.9	49.65	48.45	48.7	231061	48.7	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220610	328.85	336.3	322.4	327.65	57427	327.65	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220610	13.55	13.75	13.2	13.35	28172	13.35	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220610	16.55	16.75	16.5	16.7	1062330	16.7	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220610	81.2	82.9	76.5	81.05	1689	81.05	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220610	66.25	67.5	65.75	66.25	8086	66.25
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220610	100.1	100.2	98.2	99.6	14311	99.6	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220610	80.8	80.9	79	80.05	11397	80.05	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220610	196	205	195.35	198.5	241800	198.5	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220610	415.95	415.95	408.45	410.15	130822	410.15	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220610	478.35	478.8	464.2	471.25	23511	471.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220610	3787	3850.05	3687.85	3708.8	4539	3708.8	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220610	629.7	640	621	627.15	332113	627.15	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220610	919.65	923.65	907.95	912.45	48701	912.45	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220610	31	31.45	30.65	31.05	3200	31.05	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220610	171.98	171.98	167.75	167.93	122965	167.93	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220610	20.85	21.9	20.85	21.35	23429	21.35	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220610	23.1	23.4	21.85	22.5	24040	22.5	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220610	83.65	84.35	82.55	83.1	63729	83.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220610	40.8	41.2	40.05	40.35	34899	40.35	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20220610	103	103.95	101.5	102.1	556329	102.1	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220610	94.8	94.8	92.15	92.6	3704652	92.6	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220610	143.5	152.7	141.15	145.55	105564	145.55	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220610	110.4	113.4	107.8	108.65	327127	108.65	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220610	308.45	311	305.5	306.7	5218	306.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220610	78.05	81.25	77.55	79.9	104731	79.9	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220610	89.6	90.55	89.6	89.9	92675	89.9	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220610	13.6	13.8	13	13.15	2587	13.15	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220610	73.85	74.35	73	73.65	11305	73.65	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220610	144	172.65	142.05	172.65	525617	172.65	up	down	incorrect
MARICO.NSE	Marico Limited	20220610	490.65	496.5	487	492.55	2168604	492.55	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220610	28.65	28.85	28.15	28.45	68759	28.45	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220610	46.65	46.7	45.8	46.2	289603	46.2	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220610	7826	7988.2	7826	7935.1	442921	7935.1	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220610	533.8	543.8	523	527.3	25870	527.3	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220610	31.5	31.5	31.5	31.5	60	31.5
MASTEK.NSE	Mastek Limited	20220610	2599	2610.05	2574.55	2596.6	19780	2596.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220610	842.9	842.9	811.2	815.65	10133	815.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220610	110.8	113.45	108.8	109.45	135918	109.45	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220610	355	362.35	353.6	357.35	394813	357.35	up	down	incorrect
MAXIND.NSE	Max India Limited	20220610	70	70.5	69.85	69.95	26012	69.95	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220610	99.45	100.75	98.05	98.5	42172	98.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220610	390	395.55	383.6	387.3	44607	387.3	down	down	correct
MAZDA.NSE	Mazda Limited	20220610	554	556.75	550	554.55	1019	554.55	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220610	264.2	270.6	264.2	268.05	152494	268.05	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220610	660.5	660.5	632	634.95	5071	634.95	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220610	3.95	4.1	3.85	4	42553	4	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220610	20.9	20.9	20.15	20.25	16550	20.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220610	58.9	58.9	58.9	58.9	0	58.9
MCDOWELL.NSE	N	20220610	780.95	788.75	772.5	786.35	829213	786.35	up	up	correct
MCL.NSE	Madhav Copper Limited	20220610	26	26.2	25.5	26.05	7044	26.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220610	21.2	21.35	20.5	21.1	198445	21.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220610	1305	1315	1277.05	1296.4	167515	1296.4	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220610	44.7	44.95	42.65	43.55	65032	43.55	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20220610	4.25	4.25	4.25	4.25	204	4.25
MENONBE.NSE	Menon Bearings Limited	20220610	79.35	79.35	77.3	77.55	8073	77.55	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220610	21.15	21.2	20.7	20.95	88802	20.95	down	down	correct
MERCATOR.NSE	Mercator Limited	20220610	1.55	1.6	1.5	1.55	200238	1.55
METALFORGE.NSE	Metalyst Forgings Limited	20220610	4.9	4.9	4.6	4.85	5780	4.85	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220610	1574.4	1627.95	1530.75	1585.8	445161	1585.8	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220610	1440	1468	1428.65	1435.4	82411	1435.4	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220610	826	831.55	822.05	829.4	289419	829.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220610	224.5	224.5	216	217.4	100434	217.4	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220610	758	770	756.3	765.65	291862	765.65	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220610	220.1	223.7	219.05	222.2	137418	222.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220610	169	170.35	168.2	169.15	62403	169.15	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220610	196.4	199.5	193	195.3	391302	195.3	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20220610	868.2	873.4	858.05	865.65	249137	865.65	down	up	incorrect
MINDSPACE.NSE	RR	20220610	356.5	358.8	355	356.29	42895	356.29	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220610	118	121	118	119.7	21746	119.7	up	up	correct
MINDTREE.NSE	Mindtree Limited	20220610	3075.2	3085	3021.25	3062.25	334366	3062.25	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20220610	13.7	13.9	13.5	13.8	135974	13.8	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220610	250	254.8	242.6	251.95	953960	251.95	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220610	11.1	11.1	10.55	10.85	14451	10.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20220610	882.25	906.4	878.05	894.6	13620	894.6	up	up	correct
MMP.NSE	MMP Industries Limited	20220610	199.55	203.45	197.5	199.55	24660	199.55
MMTC.NSE	MMTC Limited	20220610	39.7	40	39.35	39.45	481816	39.45	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220610	60.6	63	60.6	63	255	63	up	down	incorrect
MODISNME.NSE	Modison Metals Limited	20220610	63	63.55	59.65	60.9	41489	60.9	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20220610	18	18.4	17.7	18.25	16523	18.25	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220610	5.95	5.95	5.95	5.95	0	5.95
MOIL.NSE	MOIL Limited	20220610	154.35	156	153.6	154.55	108330	154.55	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220610	13.75	16.4	13.75	15.65	2173342	15.65	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220610	127.75	128.7	124.6	125.85	774668	124.33	down	down	correct
MOLDTECH.NSE	Mold	20220610	98.9	100.4	97.1	98.35	37059	98.35	down	down	correct
MOLDTKPAC.NSE	Mold	20220610	734.55	741.65	725.05	738.25	78777	738.25	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220610	102	102	99.15	99.45	239225	99.45	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220610	606.9	617.9	601	610.2	33069	610.2	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220610	20.15	20.15	19.6	19.8	2693	19.8	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220610	39.7	39.9	38	39.4	553133	39.4	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220610	123	124.6	122.1	122.7	1972170	122.7	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220610	797	806.8	785	787.85	21999	787.85	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220610	31	31.5	29.25	29.3	1461	29.3	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220610	2564	2576.75	2491.65	2507.85	373302	2507.85	down	up	incorrect
MPSLTD.NSE	MPS Limited	20220610	713	740	710.1	733.15	12071	701.72	up	up	correct
MRF.NSE	MRF Limited	20220610	70115.95	70545	69718.5	69952.25	6364	69952.25	down	down	correct
MRO.NSE	TEK	20220610	60	60.4	58.7	59.95	5132	59.95	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220610	119	123.3	115.3	120	31413703	120	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220610	11	11.15	10.85	10.95	284389	10.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220610	279	281.05	277.2	278.5	117685	278.5	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20220610	1442	1448.85	1401.55	1426.05	64842	1426.05	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220610	9.35	10.75	9.35	9.75	3189541	9.75	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220610	20.7	21.4	20.5	21	609255	21	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20220610	117	118.45	113.2	114	61781	114	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220610	52.1	53.8	50.9	51	12129	51	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220610	41.2	41.9	41.2	41.65	21823	41.65	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220610	103.5	105.5	102.85	104.65	27056	104.65	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220610	26	26	25.4	25.6	10471	25.6	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220610	182.9	182.9	179	181.1	11456	181.1	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220610	1068.35	1071	1055.05	1062.35	762658	1062.35	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220610	78.3	79.5	78.2	78.55	10728	78.55	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220610	10.25	10.65	10.1	10.3	274935	10.3	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220610	10.25	10.75	10.25	10.55	1156	10.55	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220610	39.9	40.45	37.25	39.5	16399	39.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220610	402.2	403.9	396.7	398	6578	398	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220610	131.4	135.35	130.95	131.35	50856	131.35	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220610	374.9	389.4	366.1	386.65	19933	386.65	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220610	366	380	358	360.95	52497	360.95	down	down	correct
NAM.NSE	INDIA	20220610	281.4	286.5	279.45	282.15	378675	282.15	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220610	683.3	697.75	673.35	686.6	116079	686.6	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220610	185.9	185.9	181.25	183.15	12280	183.15	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220610	90.8	91.5	88.25	90.6	17905822	90.6	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220610	3	3.15	2.9	3	2982	3
NAUKRI.NSE	Info Edge (India) Limited	20220610	3736.35	3779	3618.15	3680.9	579489	3680.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220610	3615	3680	3605.75	3649.7	62391	3649.7	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220610	50.4	61.7	50.25	60.1	8646409	60.1	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20220610	89.75	90.85	89	90.05	200601	90.05	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220610	1166	1175.95	1154.05	1161.85	46676	1161.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220610	31.85	32	31.35	31.6	2496051	31.6	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220610	2112	2183.55	2112	2113.55	11	2113.55	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220610	190.55	194.8	187.9	189.35	733184	189.35	down	down	correct
NCC.NSE	NCC Limited	20220610	61.7	62.2	61.25	61.55	1825772	61.55	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20220610	170.05	171.45	168.1	170.8	56871	170.8	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220610	1289.2	1473	1289.2	1407.3	652	1407.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20220610	35.7	36.9	35.2	35.5	52526	35.5	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220610	383	386	381	382.55	10445	382.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220610	202.9	213.8	196.75	199.3	548973	199.3	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220610	26.3	26.3	26.1	26.1	7959	26.1	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220610	24.65	25.5	24.5	24.8	121599	24.8	up	up	correct
NELCAST.NSE	Nelcast Limited	20220610	62	63.3	61.85	62.35	15301	62.35	up	up	correct
NELCO.NSE	Nelco Limited	20220610	675	723.25	675	710.05	143942	710.05	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220610	1450	1461.15	1407.2	1426.45	11230	1426.45	down	up	incorrect
NESCO.NSE	Nesco Limited	20220610	547	558.9	541.05	547.05	41568	547.05	up	up	correct
NETF.NSE	Tata Mutual Fund	20220610	173.98	173.98	167.4	169.47	1834	169.47	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220610	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220610	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220610	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220610	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220610	78.7	80.95	77.75	78.6	1721771	78.6	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20220610	1053.65	1059.4	1039.95	1053.95	16387	1053.95	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220610	378	378	367	369.8	66441	365.23	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220610	5.25	5.65	5.25	5.5	4543	5.5	up	up	correct
NFL.NSE	National Fertilizers Limited	20220610	47.25	48.4	46.75	47.35	1215478	47.35	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220610	128	129.3	122.75	124.15	7803	124.15	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220610	635	645.65	630.6	638.25	151197	638.25	up	up	correct
NHPC.NSE	NHPC Limited	20220610	33.1	33.15	32.5	32.9	3459442	32.9	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20220610	95	95.5	93.15	93.75	276363	93.75	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220610	21.45	21.45	20.15	20.9	3279	20.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220610	178.99	178.99	176.14	176.46	3447645	176.46	down	down	correct
NIITLTD.NSE	NIIT Limited	20220610	430	430	418.15	422.95	166909	422.95	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220610	5.65	5.7	5.5	5.65	97863	5.65
NILASPACES.NSE	Nila Spaces Limited	20220610	3.25	3.35	3.25	3.35	54969	3.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20220610	1905.8	1940	1892.15	1926.3	1760	1926.3	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20220610	356	359.9	345	347.2	6181	347.2	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220610	35.65	35.65	32.05	32.65	5017	32.65	down	down	correct
NITCO.NSE	NITCO Limited	20220610	23.65	24.45	23.35	24.45	71437	24.45	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220610	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220610	215.9	218.15	212.95	214.6	73563	214.6	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220610	65	65	62.8	63.85	1622	63.85	down	down	correct
NKIND.NSE	N.K Industries Limited	20220610	39.45	39.85	37.05	39.25	2222	39.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20220610	72.9	73.5	72.2	72.45	1248559	72.45	down	down	correct
NMDC.NSE	NMDC Limited	20220610	120.8	120.8	118.05	119.5	9807584	119.5	down	down	correct
NOCIL.NSE	NOCIL Limited	20220610	261	274.85	260.05	265.1	1672715	265.1	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220610	8	8.2	7.15	7.7	335955	7.7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220610	5	5	4.75	5	199	5
NOVARTIND.NSE	Novartis India Limited	20220610	581.6	638	578.5	629.15	51726	629.15	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220610	182	182.97	177.11	180.19	106	180.19	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220610	241	245.55	236.35	243.3	4322	243.3	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220610	120	123.7	118.05	121.5	84954	121.5	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20220610	1399	1399.95	1372.2	1389.85	583	1389.85	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20220610	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220610	154.1	156.6	154	155.25	7908849	155.25	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220610	410.6	411.95	401.25	403.55	9792	403.55	down	up	incorrect
NURECA.NSE	Nureca Limited	20220610	1084.1	1099	1073.1	1078.35	6924	1078.35	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220610	281.4	288	278.1	285.9	165648	285.9	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220610	360.15	368	353.3	362.85	3863	362.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220610	526.8	607.7	522.1	593.2	271870	593.2	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220610	778	799	775	792.85	566272	792.85	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220610	785	785	765	774.15	6572	774.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220610	3190.25	3195	3131	3176.55	84560	3176.55	down	down	correct
OIL.NSE	Oil India Limited	20220610	297.3	306	292.1	300.2	10593755	300.2	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220610	9	9	8.55	8.6	4593	8.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220610	698	698	663.15	663.15	598195	663.15	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220610	53.5	56.5	53.5	54.4	26023	54.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20220610	87	89.9	85.9	86.5	289993	86.5	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220610	34.4	35	33.75	34.35	26764	34.35	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220610	25.05	26.1	24.4	25.9	12122	25.9	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220610	12.3	12.3	11.35	11.6	5211	11.6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220610	9.3	11	9.3	10.6	166164	10.6	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220610	164	166.65	163.35	164.65	17812698	164.65	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220610	129.05	130	127.55	128.25	355451	128.25	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20220610	301	303.95	295.55	303.1	5540	303.1	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220610	287.7	291.95	284.2	285.25	149291	285.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220610	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220610	112	112.95	108.5	109.4	16216	109.4	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220610	292.05	302.95	284.1	295.5	559	295.5	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20220610	28	29.7	27.35	27.85	177272	27.85	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220610	28.4	28.55	27.6	27.95	40134	27.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220610	13.35	13.65	12.9	13.25	67431	13.25	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220610	613.75	628.95	604.35	611.6	16558	611.6	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220610	121.5	122.55	121	121.85	123775	121.85	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220610	274.8	277.15	273.6	275.95	240087	275.95	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220610	54.85	55.95	54.15	54.7	62937	54.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220610	67.2	67.35	65.05	65.25	8984	65.25	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220610	24.6	24.8	24.25	24.65	439300	24.65	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220610	2749.85	2749.85	2650	2683.85	1633	2683.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220610	0.95	1	0.95	1	1010	1	up	up	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220610	23.35	23.9	23.3	23.4	10975	23.4	up	up	correct
OSIAHYPER.NSE	SM	20220610	313	330.9	308	318	4400	318	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220610	37.35	38.4	36.25	36.7	408729	36.7	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20220610	41300	41434.25	41000	41346.65	9224	41346.65	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20220610	775.9	776	764.05	774.4	47597	774.4	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220610	100.9	107	100.9	107	70	107	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220610	138.1	143.5	137	140.85	1970	140.85	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220610	145	150	145	145.9	72344	145.9	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20220610	68.15	70	68.1	69.6	369	69.6	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220610	303.6	306.8	292	294.7	107592	294.7	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220610	143	146	141.65	145.05	5154	145.05	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220610	11.7	11.75	11.45	11.45	112161	11.45	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220610	86.35	86.35	84.1	85.35	330240	85.35	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220610	10.9	11.45	10.9	11.3	104257	11.3	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220610	23.7	23.7	23.45	23.55	221032	23.55	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220610	13.1	13.3	13	13.15	62683	13.15	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20220610	22.95	24.7	22.75	24.25	3095141	24.25	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220610	33.85	34.7	33.65	34.55	37322	34.55	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220610	3.15	3.2	3.15	3.2	1594	3.2	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220610	25.45	26.85	24.45	26.8	645031	26.8	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20220610	1717	1725.5	1691.05	1701.65	447485	1701.65	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20220610	36.8	37.7	36.5	37.15	173560	37.15	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220610	10.9	11	10.5	11	125884	11	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220610	3578.75	3578.75	3478.75	3494.8	148512	3494.8	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20220610	222.2	222.75	217.5	221.2	2024827	221.2	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220610	107.75	108.1	106.95	107.7	2018618	107.7	down	down	correct
PFIZER.NSE	Pfizer Limited	20220610	4120	4160	4117.7	4151.15	5043	4151.15	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220610	70.05	73.4	70.05	71.05	8794	71.05	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20220610	15.4	15.5	15.15	15.25	295595	15.25	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220610	936	942.9	920	923.7	26654	923.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220610	13555	13869	13235	13557.65	6658	13557.65	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220610	4275	4289.9	4211.55	4243.8	1536	4243.8	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220610	409.7	418.15	409.65	410.75	1582	410.75	up	up	correct
PGINVIT.NSE	IV	20220610	134.25	134.72	133.25	133.91	389620	133.91	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220610	1085.1	1131.7	1085.1	1119.6	167496	1119.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220610	2084	2116.4	2070	2108.8	295372	2108.8	up	up	correct
PIIND.NSE	PI Industries Limited	20220610	2580	2604.6	2541.6	2578.15	121121	2578.15	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220610	1674.5	1694.9	1645	1657	1068	1657	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220610	8.25	9.8	8.15	8.7	712662	8.7	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220610	161.95	161.95	155.1	155.85	795	155.85	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220610	44	44	42.2	42.7	8137	42.7	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220610	313.1	317	310	313	97879	313	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220610	293	293	292	292	155	292	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220610	207.5	207.55	202.1	202.85	4019	198.56	down	down	correct
PNB.NSE	Punjab National Bank	20220610	30.8	31	30.65	30.9	16223346	30.9	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220610	66.3	66.7	65.5	65.7	154185	65.7	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220610	389.1	404.7	366.4	369.45	4209595	369.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220610	40.5	41.95	40.2	41.2	3348	41.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220610	250.9	252.95	249	250.45	101469	250.45	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220610	199.3	208.95	199.3	204.25	2062	204.25	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220610	271.05	276.4	270.2	272.1	724	272.1	up	up	correct
POKARNA.NSE	Pokarna Limited	20220610	468.9	476.15	448	459.8	61586	459.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220610	2308	2340.75	2295	2332.35	125331	2332.35	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20220610	715	716.2	700.3	703.3	17230	703.3	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20220610	2422.6	2436.65	2331	2340.55	143515	2340.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220610	246	250	244.05	245.45	8415	245.45	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220610	251	254.5	248.55	250.6	2103194	250.6	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220610	222.05	227.45	222.05	224.45	6764430	224.45	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220610	3277.5	3425	3265.05	3377.35	31755	3377.35	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220610	960.1	978.35	956.1	961.6	19263	961.6	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20220610	191.7	193.7	191	191.75	2246	191.75	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20220610	172	174	169.8	171.4	83267	171.4	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220610	15.35	15.6	15	15.3	13409	15.3	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220610	329.55	334.7	327.25	330.85	664624	330.85	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20220610	57.9	57.9	56.35	56.7	412471	56.7	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220610	5.45	5.45	5.3	5.3	520287	5.3	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220610	40.35	40.4	38.2	38.5	5154	38.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220610	101.3	103	100.1	101.2	97248	101.2	down	down	correct
PRECOT.NSE	Precot Limited	20220610	240	245.8	238	241.15	1771	241.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220610	72.45	72.45	67.35	69	75480	69	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220610	314.85	323.8	310.05	319.75	1845	319.75	up	up	correct
PREMIER.NSE	Premier Limited	20220610	4.7	4.9	4.55	4.65	7884	4.65	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220610	93	97.95	91.1	93.1	27829	93.1	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220610	34.5	37.9	34.05	35.2	90050	35.2	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220610	417.7	422.3	416.25	419.15	103165	419.15	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220610	128.65	133.6	124.75	125.5	1222163	125.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20220610	95.45	99.5	94.55	99.2	47836	99.2	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220610	599	608.7	598	606.85	98294	606.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220610	14.85	15.1	14.2	14.75	83833	14.75	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220610	1164	1188	1161.25	1174.45	5736	1174.45	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220610	23.7	23.95	23.45	23.6	54262	23.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220610	108.4	110	106.95	109	89398	109	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220610	14.9	15.2	14.8	14.95	241093	14.95	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220610	521.55	529.4	518	523.3	41445	523.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220610	28	28.12	27.85	28.09	297459	28.09	up	up	correct
PTC.NSE	PTC India Limited	20220610	80.4	81.4	79.65	80.45	525125	80.45	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20220610	32.45	34.5	31.95	33.45	125098	33.45	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220610	1235	1299	1220.4	1275.65	2908	1275.65	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20220610	1.9	2	1.9	1.9	1046087	1.9
PURVA.NSE	Puravankara Limited	20220610	91.4	92.8	90.1	90.95	42025	90.95	down	down	correct
PVR.NSE	PVR Limited	20220610	1765	1788.15	1755.5	1771.6	178804	1771.6	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220610	43.31	43.89	43.31	43.59	16210	43.59	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220610	1716.2	1730	1702	1721.89	407	1721.89	up	up	correct
QUESS.NSE	Quess Corp Limited	20220610	655	666	652	656	33714	656	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220610	165.3	167.35	164.9	165.55	37408	165.55	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220610	1.6	1.6	1.6	1.6	0	1.6
RADAAN.NSE	Radaan Mediaworks India Limited	20220610	1.35	1.35	1.35	1.35	0	1.35
RADICO.NSE	Radico Khaitan Limited	20220610	825	828.1	801	809.65	110618	809.65	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220610	22.55	23.25	22.55	22.85	97447	22.85	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220610	97.7	97.75	96.6	97.1	347524	97.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20220610	172.9	172.9	167.05	168.6	1480927	168.6	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220610	526.45	528	520	522.7	49285	522.7	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220610	410.5	411.05	401.9	403.9	11307	403.9	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20220610	709	719	700.25	713.8	21132	711.8	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220610	35	36.2	34.8	35.1	20330	35.1	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220610	39.15	40.8	38.3	39.6	8099	39.6	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220610	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220610	197	198.4	196.5	197.05	101212	197.05	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220610	16	16.25	15.95	16.05	22417	16.05	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220610	338	348	332.55	345.2	69485	345.2	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220610	611	614.75	606	611.05	331362	611.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220610	189.9	192.6	188.2	190.1	27745	190.1	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220610	242	242.8	230	237.85	80062	237.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220610	161.75	166.1	161.75	163.1	19509	163.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220610	28.95	29.7	28.85	28.95	977232	28.95
RANEENGINE.NSE	Rane Engine Valve Limited	20220610	211	215.3	211	214.5	784	214.5	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220610	609.8	634	603	611.15	12885	611.15	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220610	2598.9	2619	2577.35	2586.25	9811	2586.25	down	down	correct
RAYMOND.NSE	Raymond Limited	20220610	981	988.7	965	968.75	349955	968.75	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220610	680	683.3	668	669.7	3602	669.7	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20220610	112	114.55	111.2	113.6	8069839	113.6	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220610	89.9	91	89.1	90.05	2060813	90.05	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220610	2.45	2.45	2.4	2.4	2029811	2.4	down	down	correct
RECLTD.NSE	REC Limited	20220610	117.5	118.5	116.65	117.8	1871770	117.8	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220610	127.85	130.85	127.15	129.85	1160209	129.85	up	up	correct
REFEX.NSE	Refex Industries Limited	20220610	117.2	120	117.2	117.9	25800	117.9	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220610	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220610	984	991.05	975.55	984.85	65110	984.85	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220610	14	14.3	13.85	13.95	355507	13.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220610	2771.9	2789.9	2701.5	2714.25	8349943	2714.25	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20220610	141	142.85	133.2	135.3	1196551	135.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220610	103.5	105.7	102.75	103.6	1521191	103.6	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220610	197.95	230	193.35	203.8	33671	203.8	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20220610	51.15	53.25	50.85	51.75	22082496	51.75	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220610	138.05	140.4	136.4	136.9	129427	136.9	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220610	169	173.4	168	172.8	3179	172.8	up	up	correct
REPRO.NSE	Repro India Limited	20220610	384.65	384.65	374.3	379.2	2619	379.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220610	130.7	131.2	126.05	128.75	31186	128.75	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220610	724.15	734.8	710.1	716.6	1168	716.6	down	down	correct
RGL.NSE	Renaissance Global Limited	20220610	645.45	646.35	620	622.7	35555	622.7	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220610	3.4	3.4	3.25	3.3	463896	3.3	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220610	543	557.5	537	539.85	259572	539.85	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20220610	39.9	42.8	39.6	40.7	885487	40.7	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220610	975	986.8	955.55	960.95	647079	960.95	down	down	correct
RITES.NSE	RITES Limited	20220610	248.6	248.6	242.6	243	92377	243	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220610	12.1	12.1	11.4	11.45	11507	11.45	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220610	42	42.7	40.85	41.6	14988	41.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220610	162.8	162.8	161	161.25	103268	161.25	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20220610	2.1	2.1	2	2.05	28568	2.05	down	down	correct
RML.NSE	Rane (Madras) Limited	20220610	302.45	303.9	299	301.1	4568	301.1	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220610	3	3.15	3	3.15	839414	3.15	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20220610	137.75	139	135.3	137.5	8605	137.5	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220610	1569.4	1624.6	1512	1539.5	252264	1539.5	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220610	1.55	1.55	1.5	1.55	195515	1.55
ROLTA.NSE	Rolta India Limited	20220610	4.5	4.5	4.3	4.4	101123	4.4	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220610	62.5	63.5	61.15	62.9	2322	62.9	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220610	884	893.95	875.05	880.15	22676	880.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220610	183.2	190.85	181.6	184.9	69202	184.9	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220610	1385	1418	1381	1389.95	229627	1389.95	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220610	501.45	513.05	501.45	511.7	5401	511.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220610	13.65	13.9	13.45	13.55	10382115	13.55	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220610	36	36.45	35.25	35.6	34826	35.6	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20220610	518	536.3	513.95	534.35	38462	534.35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220610	27.95	28	27.25	27.45	13418	27.45	down	down	correct
RSWM.NSE	RSWM Limited	20220610	400.15	406.5	398.9	401.3	43623	401.3	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220610	226.5	228	224	226.4	16248	219.74	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220610	44.35	48.35	44.35	46.5	4699238	46.5	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220610	3.9	3.95	3.85	3.85	10835668	3.85	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220610	395	408.45	395	398.75	7244	398.75	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220610	1077.2	1095	1070	1089.35	188503	1089.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220610	8.6	8.65	8.35	8.45	65750	8.45	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220610	105.5	107.45	104.5	105.9	49383	105.9	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220610	375	379	373.2	376.45	131713	376.45	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20220610	21.3	21.5	20.6	20.7	2689	20.7	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220610	31.5	32.2	31.45	32	876353	32	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220610	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220610	8.7	8.8	8.7	8.8	17004	8.8	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220610	1.25	1.25	1.25	1.25	875	1.25
SADBHAV.NSE	Sadbhav Engineering Limited	20220610	21.6	21.75	20.9	21.25	649249	21.25	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220610	8.15	8.55	7.85	8.35	308901	8.35	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220610	928.9	945	915	938.3	9140	938.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220610	30.1	31.65	29.5	30.15	19844	30.15	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220610	199	202.9	198.7	201.65	26606	201.65	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220610	74.05	74.2	72.6	73.3	29410059	73.3	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220610	179	179	170.7	172.35	135674	172.35	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20220610	16.7	17.2	16.4	17.05	98460	17.05	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220610	925	935	908.05	921.25	18390	921.25	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220610	16.45	16.45	16.1	16.25	356392	16.25	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220610	256	257	251.55	254.6	40209	254.6	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220610	242.8	247	237.7	245.75	1389	245.75	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220610	8.95	9.1	8.8	8.95	132466	8.95
SALZERELEC.NSE	Salzer Electronics Limited	20220610	185.5	189.8	184.5	188.55	16047	188.55	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220610	3.85	4	3.85	3.85	50234	3.85
SANCO.NSE	Sanco Industries Limited	20220610	10.2	10.35	9.75	10.35	51801	10.35	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220610	738.7	750.45	724	728.95	538	728.95	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220610	232.5	241.2	232.45	237.3	11898	237.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220610	282.05	288.35	280	281.95	19030	281.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220610	37	37.1	36.3	36.8	186668	36.8	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220610	198.1	216	198.1	214.7	382627	214.7	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220610	20.9	20.95	20.1	20.6	18772	20.6	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220610	6699.9	6699.9	6615.2	6688.35	2322	6688.35	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220610	0.9	0.9	0.85	0.9	1047974	0.9
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220610	870.25	897.9	870.25	884.75	17425	884.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220610	402.8	409.95	399.05	405.3	57207	405.3	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220610	49	49.35	47.65	47.95	45563	47.95	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20220610	790	790	777.1	781.05	3237	781.05	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220610	295.05	297.9	290.75	296.2	4887	296.2	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220610	2.85	2.85	2.85	2.85	0	2.85
SATIA.NSE	Satia Industries Limited	20220610	109.4	122.15	109.15	118.85	1688825	118.85	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220610	111.65	111.8	108	109.35	99612	109.35	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220610	432	432.25	415.2	417.9	12936	417.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220610	765	777.65	756.85	770	1127216	770	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220610	139.2	139.2	137.54	138.99	658	138.99	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20220610	1154.75	1163.7	1152.25	1154.9	611509	1154.9	up	down	incorrect
SBIN.NSE	State Bank of India	20220610	462	464.15	458.6	461.85	8621104	461.85	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20220610	10.8	10.9	10.4	10.7	39199	10.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220610	2230	2268.8	2215	2224.25	33521	2224.25	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220610	108.85	111.75	107.9	108.4	36021	108.4	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220610	107.6	108.15	106.45	106.75	189198	106.75	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220610	114.85	116.2	113	113.3	622667	113.3	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20220610	65.95	67.4	65	66.5	35233	66.5	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220610	1020.65	1034	1020.2	1025.65	2489	1025.65	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220610	76.9	92.3	74.05	83.75	178424	83.75	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20220610	198.95	201.45	198.1	198.8	84631	198.8	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20220610	19.75	19.75	18.65	18.75	16127	18.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220610	105.75	107.75	105	106.6	659006	106.6	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20220610	72.9	76.85	72.75	76.85	95088	76.85	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220610	178	182.45	178	181.1	15571	181.1	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220610	13.65	13.85	13.4	13.55	93158	13.55	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220610	197.15	197.15	196	196	164	196	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220610	45.19	45.24	45	45.16	371245	45.16	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20220610	167.7	167.79	166.51	166.87	414875	166.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220610	350.5	350.5	343.7	345.05	231333	345.05	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220610	391	398.9	391	393.68	31264	393.68	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220610	2.7	2.7	2.55	2.55	91336	2.55	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20220610	26.35	26.35	25.65	25.95	10815	25.95	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20220610	2800	2947.95	2780.2	2801.05	38836	2801.05	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220610	167.15	173	167	170.75	2532	170.75	up	up	correct
SGL.NSE	STL Global Limited	20220610	25.7	25.7	24	24.65	5582	24.65	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220610	75.15	82.95	75.05	82.95	133375	82.95	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220610	484	513	472.1	498.45	88946	498.45	up	up	correct
SHALBY.NSE	Shalby Limited	20220610	114	114	108.85	110.8	42610	110.8	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220610	130.25	133.85	130.25	132.5	39869	132.5	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220610	762.6	779.5	755.85	766.35	35942	766.35	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20220610	31.4	31.95	30.55	31.95	36568	31.95	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220610	220.5	228.7	218.15	223.05	176687	223.05	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220610	730	751.7	716.7	724.5	311275	724.5	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220610	778.7	802.15	770	779.4	21335	779.4	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220610	1270	1270	1243	1249.9	13165	1249.9	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220610	399.98	399.98	388	392.88	702	392.88	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220610	106	109.7	105.15	107.1	9818	107.1	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20220610	302	311.65	298.7	309.9	54420	309.9	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220610	424	436	423	433.3	49054	433.3	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220610	30.45	31.55	30.25	30.95	47389	30.95	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220610	93	94.1	89.65	91.6	9070	91.6	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220610	182	184.95	175	178.55	9829	178.55	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220610	127.25	129.6	127.25	128.45	102769	128.45	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220610	456	460.6	446.65	450.75	51014	450.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220610	45.75	47	45.05	45.5	3062	45.5	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220610	62.6	63.5	62.05	62.6	144579	62.6
SHREECEM.NSE	Shree Cement Limited	20220610	18977	19331.6	18760.85	19178.85	64693	19178.85	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220610	252.1	260.8	251.45	255.15	56225	255.15	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20220610	12.2	12.8	12.2	12.45	5926	12.45	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220610	2.2	2.25	2.15	2.2	940093	2.2
SHREYANIND.NSE	Shreyans Industries Limited	20220610	99.15	100.3	97.8	99.5	6344	99.5	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220610	318.8	325	312.6	317.5	24960	317.5	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220610	702	702	670	699	682	699	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220610	1677.35	1678.6	1650	1669.35	58354	1669.35	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220610	22.8	23.45	22.2	23.05	558362	23.05	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220610	318	330	318	326.55	107772	326.55	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220610	5.9	5.9	5.9	5.9	428	5.9
SICAL.NSE	Sical Logistics Limited	20220610	9	9.35	8.7	9.1	30741	9.1	up	up	correct
SIEMENS.NSE	Siemens Limited	20220610	2347.2	2392.45	2335	2371.6	76877	2371.6	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220610	40.8	40.8	38.1	38.3	12868	38.3	down	down	correct
SIL.NSE	Standard Industries Limited	20220610	33.65	33.65	32.8	33.65	416950	33.65
SILGO.NSE	Silgo Retail Limited	20220610	35.2	35.35	34	34.35	20917	34.35	down	down	correct
SILINV.NSE	SIL Investments Limited	20220610	293.55	306.4	293.55	303.6	162	303.6	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220610	17.25	18.9	17.25	18	3883	18	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220610	26.5	26.5	24.75	26.1	20138	26.1	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220610	67.5	70.4	65.55	65.65	114036	65.65	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20220610	88	88.9	88	88.25	944	88.25	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220610	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220610	452	452	440	448.45	10938	448.45	down	down	correct
SIS.NSE	SIS Limited	20220610	450	454.9	447.05	449.7	21050	449.7	down	down	correct
SITINET.NSE	SITI Networks Limited	20220610	1.8	1.8	1.75	1.8	482780	1.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20220610	490.25	500	489.15	493.9	53555	493.9	up	up	correct
SJVN.NSE	SJVN Limited	20220610	28.8	28.95	28.25	28.35	799958	28.35	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220610	3450	3489	3405.8	3429.15	48258	3429.15	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220610	3.85	3.85	3.85	3.85	0	3.85
SKIPPER.NSE	Skipper Limited	20220610	60.2	61.1	59.2	59.55	43691	59.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220610	61.05	61.7	60.7	61	11486	61	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220610	112	114.45	112	113.1	4345	113.1	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220610	92.35	94.55	92.35	93.6	264471	93.6	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220610	570.05	577.7	561.2	567.95	8001	567.95	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220610	688	704	686	700.9	567	700.9	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220610	80	82.95	79	82.15	45160	82.15	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220610	30.95	31.05	30.45	30.55	235252	30.55	down	down	correct
SOBHA.NSE	Sobha Limited	20220610	539	548.75	534.65	541.2	133444	541.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220610	392	410	390.75	395.9	109199	395.9	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220610	2748	2931.6	2720	2856.25	240967	2856.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220610	581.9	588.6	571.1	576.15	4309	576.15	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220610	7.2	7.45	7	7.15	4299	7.15	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220610	37	38.3	34.5	35	3173	35	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220610	588.9	609	585.55	601.55	1013739	601.55	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220610	678	697.85	677	694.5	68536	681.31	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220610	65.4	68.7	63.3	66.2	69899	66.2	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220610	1136	1145	1110	1128.45	9543	1128.45	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220610	7.85	7.9	7.8	7.8	1955550	7.8	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220610	213.05	218.5	209.05	217.95	10505	217.95	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220610	381.3	385	370.2	372.3	76529	372.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220610	357	361	350.5	352.25	59822	352.25	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220610	212.5	214.95	211	212.2	84741	212.2	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220610	2.5	2.5	2.5	2.5	0	2.5
SPECIALITY.NSE	Speciality Restaurants Limited	20220610	124.9	126	121.5	124.75	43456	124.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220610	74.05	74.45	73.1	73.75	37696	73.75	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220610	2.5	2.55	2.5	2.5	17532	2.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220610	54	54.6	53.2	53.35	530521	53.35	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20220610	46.75	47.8	46.2	47.35	1760232	47.35	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220610	54	54	52.3	52.7	17583	52.7	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220610	38.5	39.15	36.85	37.8	63042	37.8	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220610	5.5	5.85	5.3	5.6	826397	5.6	up	up	correct
SPYL.NSE	Shekhawati Poly	20220610	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20220610	168.95	169.7	167.5	168.55	9338	168.55	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220610	4.6	4.6	4.45	4.55	61644	4.55	down	down	correct
SRF.NSE	SRF Limited	20220610	2289	2316.45	2233.35	2304.55	523250	2304.55	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220610	445.55	454.95	445	448.05	6844	448.05	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20220610	102.9	104	95.75	100.9	428718	100.9	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220610	1158	1167.6	1152.65	1165.3	424389	1165.3	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220610	770	784.95	746.9	752.45	39361	752.45	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20220610	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20220610	309.5	324	305.55	314	1206578	314	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20220610	89.5	89.5	87.75	88.5	38243	88.5	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220610	160.25	166.9	158.1	159.7	113120	159.7	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220610	83.5	84.95	82.5	82.95	20572	82.95	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220610	54.8	56.65	54.8	55.4	4267	55.4	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20220610	137.8	146.25	135.35	144.55	235206	144.55	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20220610	122	122.25	120	121.1	5264	121.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220610	224	224.35	214.1	221.85	96352	221.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220610	171.5	173.2	169.55	170.45	319725	170.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220610	553.7	559	545.45	551.95	33383	551.95	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220610	911	938	892.65	902	6750	902	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220610	99.95	99.95	90.45	99.95	5655	99.95
SUBEXLTD.NSE	Subex Limited	20220610	27.05	27.6	27	27.1	1595706	27.1	up	up	correct
SUBROS.NSE	Subros Limited	20220610	295.05	295.8	288.15	289.95	7337	289.95	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220610	449.8	452	441	446.1	27585	446.1	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20220610	8	8.1	7.7	7.75	152690	7.75	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220610	467.8	473.85	458.3	461.05	354616	461.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220610	11.1	11.4	10.55	10.9	20101	10.9	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220610	575	579	566	571.6	857	571.6	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220610	3945.05	3998	3860.35	3913.2	4956	3913.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220610	3.05	3.05	2.9	2.95	193991	2.95	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220610	1853.5	1925	1840	1909.5	44322	1909.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220610	68.75	69.4	67.95	68.2	64577	68.2	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220610	334.55	337.9	334	335.4	354	335.4	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220610	740	742.4	720	731.2	35803	731.2	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220610	99.85	102.7	98.1	98.85	363588	98.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220610	850	853.95	842	845.7	2124778	845.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220610	465	478	460.05	468.1	1279699	468.1	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220610	437	437.8	429.85	435.5	449978	435.5	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220610	184.75	186.4	180.5	182.4	6186	182.4	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220610	10.3	10.7	10.1	10.6	13578	10.6	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220610	303	318.75	300.8	309.7	334821	309.7	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220610	3	3.05	2.85	3	1567841	3
SUPREMEIND.NSE	The Supreme Industries Limited	20220610	1830	1834.8	1800	1806	18891	1806	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220610	23.1	23.1	22	22.65	52672	22.65	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220610	11.25	11.5	10.9	11.05	100598	11.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220610	67.05	67.4	66	66.15	6829	66.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220610	377.05	380.1	373.85	377.7	32164	377.7	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220610	98	99.55	97.1	98.15	38707	98.15	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220610	65.3	66.9	65.3	65.8	39837	65.8	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220610	87	87.55	84	84.4	131330	84.4	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220610	76.95	77.45	76.15	76.4	74936	76.4	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220610	477.1	482.5	471.5	480.25	109222	480.25	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220610	7.1	7.15	6.85	7	77495	7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220610	8.65	8.85	8.35	8.6	45786005	8.6	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220610	39.6	40.2	39.1	39.65	231643	39.65	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220610	250.1	252.45	239.2	241.95	210810	241.95	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220610	1615.45	1635	1609.4	1625.25	5824	1625.25	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220610	343.3	354.75	340.1	348.2	5429	348.2	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220610	324.95	327	323.4	325.35	100840	325.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220610	959.2	969.05	952.75	966.2	7559	966.2	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220610	534.8	537.2	525.2	535	325547	535	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220610	76.55	78.55	75.65	76.3	4023	76.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220610	141.35	141.35	134.8	136.85	92244	136.85	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220610	24.1	24.45	23.05	23.8	188386	23.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220610	436	442	430	433.7	9706	433.7	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220610	1300	1313.9	1270	1276.8	160242	1276.8	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20220610	14.5	14.5	13.95	13.95	3279	13.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220610	3.75	3.75	3.65	3.75	3501	3.75
TARC.NSE	TARC Limited	20220610	38.9	39.35	37.8	38	415071	38	down	down	correct
TARMAT.NSE	Tarmat Limited	20220610	55.7	55.7	54	54.9	4462	54.9	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220610	9366	9447.2	9305.3	9362.95	373	9362.95	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220610	934	948.1	930.6	944.35	489312	931.36	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220610	204	210.3	204	206.75	904845	206.75	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20220610	938	958	926	948.5	700910	948.5	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220610	750	771.4	747.05	756.6	3230970	756.6	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20220610	8620	8665.2	8550	8602.9	213882	8559.3	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220610	1430	1439.05	1416.05	1417.75	10265	1417.75	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20220610	708.9	711.5	702.7	705.25	14801	705.25	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220610	423	428.85	422	428.05	11914234	428.05	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220610	204.25	206.4	203.4	205.65	698873	205.65	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220610	231.4	232.4	229	230.25	9619461	228.42	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20220610	1030	1031.4	1010.65	1023.7	9522563	971.29	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220610	640	642.15	631	633.5	12552	633.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220610	2350.15	2395	2336.15	2379.55	8044	2379.55	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220610	61.5	61.5	59.7	60.15	104649	60.15	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220610	740	749.65	727.6	731.15	31180	731.15	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220610	371.55	371.55	371.55	371.55	616	371.55
TCIEXP.NSE	TCI Express Limited	20220610	1674	1696.45	1660	1682.4	9959	1682.4	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220610	5.2	5.2	5.2	5.2	720	5.2
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220610	551	551	538.9	540.85	17980	540.85	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220610	887.4	911.95	871.25	881.8	14061	881.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220610	3382	3393	3352	3359.9	1527582	3359.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220610	457.5	464	446.1	451.3	49156	451.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220610	3240	3289.9	3168	3234.75	22630	3234.75	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220610	12.8	12.8	12.3	12.45	9570	12.45	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220610	1119	1123.9	1100.25	1109.85	3119792	1109.85	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220610	288	293.9	284	286.75	63875	286.75	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220610	455.05	458.3	451.55	452.65	144497	452.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220610	144.3	144.3	129.25	138.1	36517	138.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220610	38.1	39.35	37.65	39	9974	39	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220610	64.5	64.95	63.1	63.75	19363	63.75	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220610	66.75	68.1	65.8	66.4	40135	66.4	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220610	43.8	44.9	43.65	44.65	709066	44.65	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220610	53.8	55	53.55	53.95	49876	53.95	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220610	9.25	9.25	8.9	8.9	4643	8.9	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220610	9.45	9.45	9	9	5284	9	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220610	1000	1017.05	988.15	1001.25	998	1001.25	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220610	101.05	102.05	98.7	99.4	8005	99.4	down	down	correct
THEJO.NSE	SM	20220610	920.6	970.8	920.6	970	450	970	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220610	783.2	790	765	775	599	775	down	up	incorrect
THERMAX.NSE	Thermax Limited	20220610	2015	2059	2011.05	2019.05	35888	2019.05	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220610	62.95	64.75	62	63.3	431606	63.3	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220610	46	47.2	44.1	46.95	571	46.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220610	686.95	725	674.9	717.4	264785	717.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20220610	74.7	77.3	73.4	74.15	553819	74.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220610	1040	1043.95	1025.1	1027.45	8446	1027.45	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220610	1023.25	1038.15	1007	1010.5	5177	1010.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220610	1508.5	1525.5	1508.3	1521.1	63378	1521.1	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220610	5.5	5.65	5.35	5.65	12471	5.65	up	up	correct
TIL.NSE	TIL Limited	20220610	114	116	110.1	114.6	4924	114.6	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20220610	49.05	49.25	47	47.3	5056	47.3	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220610	114.5	117.65	113.2	116.05	7875976	116.05	up	up	correct
TIMKEN.NSE	Timken India Limited	20220610	2488	2550	2450	2500.2	85171	2500.2	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220610	352	364.9	350.75	357.8	315205	353.56	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220610	1510.9	1510.9	1455	1467.2	5968	1467.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220610	252.1	257	250.25	251.6	276420	251.6	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220610	11.55	11.55	10.65	11.35	59391	11.35	down	down	correct
TITAN.NSE	Titan Company Limited	20220610	2108	2166	2108	2142.25	927889	2142.25	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220610	13.85	14.5	13.55	13.85	23510	13.85
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220610	94.95	98.4	94.6	97.9	660719	97.9	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220610	178.95	182.9	175.95	176.85	133194	176.85	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220610	7.3	7.7	7.25	7.7	9041	7.7	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220610	88.1	90	86.5	87.35	7571	87.35	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220610	2871.1	2875.95	2831.25	2864.25	122217	2864.25	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220610	452.1	468.8	452.1	466	1029595	466	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220610	61.05	61.6	58.55	59	22809	59	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220610	78.2	78.2	74.65	75.2	1662	75.2	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20220610	143	146.05	140.15	144.8	10687	144.8	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220610	15.95	16.3	15.55	16.3	1137690	16.3	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220610	59.05	62.95	59.05	60.15	16729	60.15	up	up	correct
TRENT.NSE	Trent Limited	20220610	1081	1120.1	1071.8	1113.3	859171	1113.3	up	down	incorrect
TRF.NSE	TRF Limited	20220610	148.2	148.2	148.2	148.2	11951	148.2
TRIDENT.NSE	Trident Limited	20220610	42.4	44	41.5	43	4856492	43	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220610	107	108.75	106.1	106.6	47166	106.6	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220610	29	33	28.65	31.6	735424	31.6	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220610	165	165	162.65	163.55	57678	163.55	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220610	270.05	278.7	266.25	270.7	1275600	270.7	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220610	739	739.9	680.35	697.15	13346	697.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220610	803	808.6	788	792.25	155650	792.25	down	up	incorrect
TTL.NSE	T.T. Limited	20220610	88.9	91	88.1	88.4	9797	88.4	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220610	129.5	140.5	129.5	140.5	20114622	140.5	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220610	45.45	46.4	44.3	44.75	19294624	44.75	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20220610	209.1	216.9	208	209.25	24681	209.25	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220610	762	766.2	754	763.65	1330054	763.65	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220610	1691.2	1696.3	1651.65	1669.95	4509	1669.95	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220610	263.15	268.8	261.1	262.55	35201	262.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20220610	2.95	2.95	2.95	2.95	0	2.95
TWL.NSE	Titagarh Wagons Limited	20220610	105.1	112.9	104.55	111.15	2756258	111.15	up	down	incorrect
UBL.NSE	United Breweries Limited	20220610	1494.9	1519.35	1487.05	1499.55	613610	1499.55	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220610	120.3	129	110.2	116.95	67101	116.95	down	up	incorrect
UCOBANK.NSE	UCO Bank	20220610	11.25	11.35	11.2	11.25	668369	11.25
UFLEX.NSE	Uflex Limited	20220610	591	600.3	580.6	585.75	224823	585.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220610	96.65	97.35	95.25	95.45	37894	95.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220610	50.1	51.15	48.9	49.85	433742	49.85	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220610	144	147.9	142.5	146.6	34916	146.6	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220610	3.7	3.8	3.7	3.75	191998	3.75	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220610	138.25	139.75	136.65	138.1	231785	138.1	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220610	16.25	16.5	16	16.2	576619	16.2	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20220610	5455.9	5535.7	5409	5511.05	493489	5511.05	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20220610	59.7	59.95	58.9	59.2	5997	59.2	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220610	5.95	5.95	5.95	5.95	0	5.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220610	255.6	284.7	255.05	268.85	428716	268.85	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220610	458.35	463.9	451	459.9	5897	459.9	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220610	125.25	128.6	124.25	127.75	9514	127.75	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220610	37.55	37.65	37	37.2	5720621	37.2	down	down	correct
UNITECH.NSE	Unitech Limited	20220610	1.85	1.85	1.8	1.8	2343318	1.8	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220610	347	347	335.1	339.85	290	339.85	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220610	69.5	70	68.3	68.65	5134	68.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220610	137.25	139.95	137.25	139.25	4684	139.25	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220610	547.75	549	531.25	540.95	1317	540.95	down	down	correct
UPL.NSE	UPL Limited	20220610	738	739.95	732.55	734.4	1103946	734.4	down	down	correct
URJA.NSE	Urja Global Limited	20220610	13.2	13.3	13	13.05	1966152	13.05	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220610	114.3	115.2	112.05	112.8	185218	112.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220610	650	658.45	634.4	649.4	64622	649.4	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220610	39.75	39.75	39	39.58	14448	39.58	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220610	1710.21	1735	1710.21	1719.44	2401	1719.44	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20220610	575.2	587.98	573.85	576.69	2535	576.69	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220610	49.47	49.47	46	46.73	2232	46.73	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220610	3.9	3.95	3.75	3.8	135469	3.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220610	274.7	282	271.2	277.15	301305	277.15	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20220610	112.5	134.2	111.1	132.5	433693	132.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220610	2030	2138.7	2027.3	2105.2	119934	2105.2	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220610	343	347	339.55	345.05	86673	345.05	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220610	76.1	77.7	76.1	76.6	15274	76.6	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220610	25.7	26	25.35	25.65	2568130	25.65	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220610	595	602.95	589	596.3	39406	596.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220610	51.45	52.45	50.95	51.85	17041	51.85	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220610	22.2	22.9	22.2	22.3	4502	22.3	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220610	342.65	348	337.15	344	181140	344	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220610	23	23.4	22.6	22.85	119312	22.85	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220610	19.2	19.2	17.1	17.3	208739	17.3	down	down	correct
VBL.NSE	Varun Beverages Limited	20220610	734	757.3	731.05	754.5	569863	754.5	up	up	correct
VEDL.NSE	Vedanta Limited	20220610	299.85	303.3	294.7	301.2	6147803	301.2	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220610	2007	2029.45	2002.1	2012.65	14893	2012.65	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20220610	215	222.9	215	218.7	41623	218.7	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220610	80.75	84.95	79.05	81.45	17002	81.45	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20220610	1066.3	1085	1057.8	1076.15	1596	1076.15	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220610	92	92	89.75	90.7	9256	90.7	down	down	correct
VGUARD.NSE	V	20220610	232	237.3	228.3	230.45	800652	230.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220610	2959.8	2961.25	2900	2917.5	326	2917.5	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220610	3.1	3.1	2.9	3	18829	3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220610	387.35	390.65	383.5	384.4	11885	384.4	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220610	334.6	334.6	326.45	327.75	39699	327.75	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220610	3.05	3.15	3	3.05	84509	3.05
VIKASECO.NSE	Vikas EcoTech Limited	20220610	4.15	4.5	4.1	4.15	16266520	4.15
VIKASLIFE.NSE	Vikas Lifecare Limited	20220610	6.05	6.05	5.8	6	51450203	6	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220610	1.6	1.65	1.55	1.55	1245072	1.55	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220610	2.75	2.75	2.65	2.7	78435	2.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220610	332.1	349	332.1	336.15	29574	334.06	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220610	2055	2055	2007.1	2018.25	25533	2018.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220610	895.05	905	890.45	897.8	9466	897.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220610	56	57.8	54.9	55.6	23981	55.6	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220610	290.95	294	282.6	287.75	104884	287.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220610	26.6	27	25.7	26.75	67760	26.75	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220610	540	545.2	531.05	535.35	153170	535.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220610	18.1	19.45	18.1	19	1976	19	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220610	512.2	518.25	504.65	506.8	8615	506.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220610	16.5	16.5	15.7	16	15641	16	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220610	0.8	0.8	0.75	0.8	8445002	0.8
VISHAL.NSE	Vishal Fabrics Limited	20220610	30	30.6	29.7	29.9	61731	29.9	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220610	1498.65	1500	1470	1492.4	7187	1492.4	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220610	18.4	18.45	18.2	18.25	566551	18.25	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220610	1.5	1.5	1.45	1.45	757364	1.45	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220610	12.95	13.1	12.8	12.85	67384	12.85	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220610	152.9	152.9	148.95	150.9	20751	150.9	down	down	correct
VMART.NSE	V	20220610	2885	2885	2792.3	2804.6	7864	2804.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220610	2426.05	2522	2406.45	2484.5	21280	2484.5	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20220610	991.95	1001.7	979.7	992.55	676852	992.55	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220610	674.95	674.95	645.65	648.75	338191	648.75	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220610	221.55	228.5	221	225.7	16124	225.7	up	up	correct
VSTIND.NSE	VST Industries Limited	20220610	3188.15	3189.95	3169	3171.8	2253	3171.8	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220610	2576	2576	2518.5	2542.35	1859	2542.35	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220610	275.1	276.95	269	270.8	267606	270.8	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220610	234.85	241.75	233.3	238.25	233314	238.25	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220610	59.6	59.6	57.9	58.5	68917	58.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20220610	64.7	64.7	62	63.55	1090	63.55	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20220610	79.8	81.6	78.5	79.55	35835	79.55	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220610	245	250	240	240	799	240	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220610	91	91	87.2	88.35	30247	88.35	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220610	53.5	53.5	49	51.2	10295	51.2	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220610	233	237.9	231.2	235.2	1016467	235.2	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220610	100	109.5	99.8	107.55	11331054	107.55	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220610	299.85	301.35	270.3	277.2	2799	277.2	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220610	73.65	77.15	72.3	75.55	4422472	75.55	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220610	7266	7406	7266	7397.1	573	7397.1	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220610	462	470.2	460.05	464.3	60182	464.3	up	up	correct
WHEELS.NSE	Wheels India Limited	20220610	599.8	610	592.7	602.75	17619	602.75	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220610	1574.95	1574.95	1545.4	1559.5	128569	1559.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220610	20.45	20.45	18.95	19.55	17543	19.55	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20220610	231.8	231.8	227.2	228.95	15143	228.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220610	36	36	35.05	35.35	26221	35.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220610	56	57	54.9	54.9	854	54.9	down	down	correct
WIPRO.NSE	Wipro Limited	20220610	467.2	467.2	456.3	460.95	8726549	460.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220610	243.3	247.95	241.85	242.6	348475	242.6	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20220610	246.1	249.7	243.65	245.7	65301	245.7	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220610	103.05	104	100.35	102.5	5247	102.5	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220610	12.5	12.5	12.5	12.5	0	12.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220610	340.1	341.65	335	337.65	149088	337.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220610	67.95	68.8	67.5	67.9	68370	67.9	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220610	168	168.5	160.45	163.8	39296	163.8	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20220610	1339	1339	1280.1	1280.1	17706	1277.97	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220610	13.15	13.2	12.85	12.95	43479577	12.95	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20220610	458.45	467	446.2	451.95	2661	451.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220610	238	239.35	235.2	236.15	4042028	236.15	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220610	7	7.15	6.9	7	1202434	7
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220610	15.8	15.8	15.35	15.55	613793	15.55	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220610	91.35	91.35	83.5	89.55	491	89.55	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220610	12.7	12.7	11.5	11.5	4495552	11.5	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20220610	293.05	295.5	287	288.45	382776	288.45	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220610	188	191.7	187.65	188.95	81770	188.95	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220610	96	96	94.05	95.35	6231	95.35	down	down	correct
ZOMATO.NSE	Zomato Limited	20220610	67.3	69.7	66.5	69	42040372	69	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220610	269.2	270.55	263	263.3	12689	263.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220610	143.5	154.45	142.05	151.3	384934	151.3	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220610	153.85	155.4	150.5	152.95	42326	152.95	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220610	1588.15	1605	1576	1599.05	22399	1599.05	up	up	correct