CollectAI

close-nse_india_stocks

2022/06/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220614	75	75	71.65	72.85	67300	72.85	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220614	21.55	21.55	20.75	21.25	7623	21.25	down	down	correct
3MINDIA.NSE	3M India Limited	20220614	20062	20337.2	19792.8	19899.05	1136	19899.05	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220614	14.6	14.6	13.7	14.4	3454	14.4	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220614	303.5	312	303.5	305.7	26107	305.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220614	163	171.25	157.1	168.3	108391	168.3	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220614	11	11.7	11	11.3	293058	11.3	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220614	21.45	22.25	21.15	22.15	1005626	22.15	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220614	33.45	34.35	33.4	33.6	10440	33.6	up	up	correct
AARON.NSE	Aaron Industries Limited	20220614	109.05	118.45	109.05	114.45	512	114.45	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220614	416.3	423.2	415	416.45	60349	416.45	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220614	698	717	698	708.65	814439	708.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220614	664	725	659	661.1	5549	661.1	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220614	22.7	22.7	21.5	22	903	22	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20220614	100.95	100.95	98	98.2	6314	98.2	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220614	2007.65	2044.85	1994.05	1998.5	50964	1998.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220614	47.8	49.15	46.55	47.2	279885	47.2	down	down	correct
ABB.NSE	ABB India Limited	20220614	2330	2364	2303.3	2321.35	151551	2321.35	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220614	17825	17985.4	17673.8	17737.05	9754	17737.05	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220614	94	97.3	94	94.95	2170914	94.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220614	244	253.2	242.75	244.3	1747225	244.3	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220614	90.4	90.4	86.45	86.45	114	86.45	down	down	correct
ACC.NSE	ACC Limited	20220614	2112.15	2130	2101.95	2116.1	302507	2116.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220614	915	915	900.95	902.75	4377	902.75	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220614	256.5	274.4	233.05	245.35	153930	245.35	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220614	201.55	207.45	201	206.15	166837	206.15	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220614	541	550	513.65	519.8	99827	519.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220614	2274	2274	2053.1	2196.45	6515102	2196.45	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220614	1790	1834.8	1756.05	1788.75	1561899	1788.75	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220614	695.4	721.8	693.55	704.7	6144330	704.7	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20220614	261.6	279.5	261.6	266.65	16393298	266.65	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220614	2041.6	2119	2040.5	2057.5	353481	2057.5	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220614	723	738.85	716.55	717.55	10908	717.55	down	down	correct
ADL.NSE	Archidply Decor Limited	20220614	58	61.6	57.1	60.5	1314	60.5	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20220614	643.4	660	631.55	653.35	12043	653.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220614	8.8	8.8	8.8	8.8	43291	8.8
ADSL.NSE	Allied Digital Services Limited	20220614	116.8	122.3	115.65	116.65	90387	116.65	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220614	68	69.7	67.1	67.6	18837	67.6	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220614	288.05	293.15	287.9	291.05	34618	291.05	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220614	221	225.95	220.5	222.95	463249	222.95	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220614	980.1	993.15	965.05	969.6	253766	969.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220614	480.05	499	466.25	474.55	50564	474.55	down	down	correct
AGRITECH.NSE	Agri	20220614	78.5	80.75	76.45	78.9	2859	78.9	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220614	31.5	31.9	30	30.1	84286	30.1	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220614	90	90.9	88.2	89.6	3622	89.6	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220614	223	224.25	220	220.35	834	220.35	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220614	421.75	424.9	407.35	422	19493	422	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220614	146.5	146.5	146.5	146.5	0	146.5
AIAENG.NSE	AIA Engineering Limited	20220614	2025	2090	2025	2045.05	20175	2045.05	up	down	incorrect
AIRAN.NSE	Airan Limited	20220614	20.5	21.7	20.5	21.45	309000	21.45	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220614	1780.8	1798.95	1758.95	1785.2	48625	1785.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220614	256.05	263.45	246.15	249.25	36458	249.25	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220614	49.55	52.65	47.65	50.2	38364	50.2	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220614	1.6	1.65	1.6	1.6	332849	1.6
AKASH.NSE	Akash Infra	20220614	31.4	32.8	30.2	31.75	48943	31.75	up	up	correct
AKG.NSE	AKG Exim Limited	20220614	31.05	33	30.3	31.15	10983	31.15	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220614	276.95	280.85	268	271.65	2982	271.65	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220614	9.85	10.1	9.65	9.75	241361	9.75	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220614	1785.75	1785.75	1765	1769.4	1587	1769.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20220614	11.4	11.6	11.2	11.25	107093	11.25	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220614	521.95	533	521.2	524.35	2328	524.35	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20220614	65.5	67.3	65.4	66	67558	66	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220614	629.2	629.2	607.4	620.45	2644	620.45	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20220614	78.05	79.7	77.2	79.5	1977	79.5	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220614	3066.3	3102.95	3047.8	3072.65	55586	3072.65	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220614	2590	2696	2580.05	2685.1	72133	2685.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220614	305	309.85	300.25	302.35	223054	302.35	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220614	464	466.75	453.5	462.5	4063	462.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220614	92.5	93.9	88.5	90.55	26453	90.55	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220614	21.5	21.7	21.15	21.55	1479130	21.55	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220614	63.6	64.65	62	62.55	35893	62.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220614	295.7	295.7	286.5	288.7	12774	288.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220614	3.8	3.8	3.8	3.8	3276	3.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220614	475.05	491.55	475.05	481.75	359966	481.75	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220614	2230	2245	2163.6	2210.7	101840	2210.7	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220614	1511.2	1529.95	1445	1456.25	66718	1456.25	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220614	362.1	363.3	358	359.55	6976071	359.55	down	down	correct
AMDIND.NSE	AMD Industries Limited	20220614	43.3	49.7	43.3	46.1	113913	46.1	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20220614	876.5	907	869.1	872.9	64854	872.9	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20220614	25.55	26.55	24.9	25.7	23815	25.7	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220614	795	820	795	815.45	11973	815.45	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220614	51.45	52.35	50.35	50.8	231169	50.8	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20220614	8.8	8.8	8.8	8.8	0	8.8
ANDHRAPAP.NSE	Andhra Paper Limited	20220614	304.05	313.9	303	305.45	20635	305.45	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220614	128.4	131.25	126	127.15	182729	127.15	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220614	21.5	21.55	21.05	21.25	67454	21.25	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220614	33	33	30.2	30.8	18036	30.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220614	7.75	8.1	7.7	7.7	587109	7.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20220614	172.75	174	166.05	167.65	1871	167.65	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220614	14.3	14.3	13.5	13.65	61625	13.65	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220614	7.45	7.55	7.05	7.15	179833	7.15	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220614	1.15	1.15	1.1	1.1	228648	1.1	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20220614	622	649.65	615.9	632.4	25386	632.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220614	597.9	612	590.15	600.75	151612	600.75	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220614	767.45	880.85	744	864.1	1377354	864.1	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220614	216	224.5	216	221.8	5062	221.8	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220614	615.7	626.25	601.05	605.5	57222	605.5	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220614	256.8	262	250	253.1	43092	253.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220614	905	917.75	869.2	875.45	216944	875.45	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220614	719.1	731.65	719.1	727.35	40141	727.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220614	122.2	125.7	121.85	123.95	24737	123.95	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220614	3628.2	3757.85	3622.75	3706.2	655865	3706.2	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20220614	464	467.95	442.1	448.1	142677	448.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220614	189.65	192.5	186	187.1	2177460	183.83	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220614	623	629.9	615	620.15	196	620.15	down	down	correct
APTECHT.NSE	Aptech Limited	20220614	209.9	224	207.05	218.25	331399	218.25	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220614	245.25	247.7	226.35	230.35	461222	230.35	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20220614	51	52.45	49	50.2	26180	50.2	down	up	incorrect
ARCHIES.NSE	Archies Limited	20220614	16.45	16.8	16	16.05	16290	16.05	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220614	33.75	34.5	30.05	31.85	3740	31.85	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20220614	120.05	123.8	120.05	120.85	12024	120.85	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220614	80	80.35	74.55	77.5	57273	77.5	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220614	116.35	122	115	115.5	71676	115.5	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220614	1116.55	1144.05	1111	1121.35	6983	1121.35	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20220614	42.4	42.45	41.5	41.65	5644	41.65	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220614	89.85	90	87.55	89.75	6529	89.75	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20220614	18.7	19.1	17.6	17.85	326310	17.85	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220614	24	24	23.05	23.7	4778	23.7	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220614	42.25	43.2	41.6	42.15	67338	42.15	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220614	86	86	80.05	80.1	121	80.1	down	down	correct
ARVIND.NSE	Arvind Limited	20220614	94	97	93	93.5	511543	93.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220614	250	255.85	250	252.5	69884	252.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220614	155.1	158.25	152.1	156.15	7184	156.15	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220614	430.15	443	429	430.9	120981	430.9	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220614	277	278.15	252.85	261.95	48134	261.95	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220614	423	434	405.5	413.95	14488	413.95	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220614	439.6	463.8	435.6	458.8	27497	458.8	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220614	102.5	104.7	99.9	101.05	74784	101.05	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20220614	125.1	130.95	120.8	121.7	47311	121.7	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220614	12.2	13	12.1	12.35	19277	12.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220614	79	80.85	78.05	79.55	420553	79.55	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220614	130.75	134.75	130.6	133.5	13901625	133.5	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220614	77	80.2	77	79.4	3894	79.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220614	2617	2666.35	2585	2635.4	2296040	2635.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220614	44.75	46.2	42.4	43.5	1670494	43.5	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220614	159	162.75	152.05	153.6	9616	153.6	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20220614	1748	1770	1731.55	1743.1	7671	1743.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220614	184	187.25	183	184.2	197449	184.2	up	up	correct
ASTRAL.NSE	Astral Limited	20220614	1636.2	1674.5	1615	1634.35	299912	1634.35	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220614	213.3	218	210.2	211.7	170266	211.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220614	2806.2	2879.8	2806.2	2857.4	3746	2857.4	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220614	41.2	42.4	40.35	40.8	14977	40.8	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20220614	781.7	790.4	762.35	768	4006	768	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220614	2325	2400	2302	2374.7	268064	2374.7	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220614	15.45	17.6	15.45	16.6	48357	16.6	up	up	correct
ATUL.NSE	Atul Ltd	20220614	7990	8099.5	7929	8054.15	31983	8054.15	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220614	165	167.75	164.05	164.6	30234	164.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220614	579.2	610	579.2	602.95	3072334	602.95	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20220614	290	307	290	292.2	29494	292.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220614	512.8	538.9	512.8	535.75	4331977	535.75	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220614	66.1	67.95	65	65.5	2732	65.5	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220614	1604.5	1651.15	1566	1585.15	15708	1585.15	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220614	59.9	61.5	57.05	57.7	36060	57.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220614	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220614	553.5	567	550.25	552.55	77511	552.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220614	418.25	422.75	411.7	419.3	72800	419.3	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220614	89.05	91.3	88.5	89.5	46569	89.5	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220614	275	289.9	275	286.15	70289	286.15	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220614	645	655.7	643.1	650.75	5391833	650.75	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220614	135.15	138.35	131	132.25	32994	132.25	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220614	167.5	168.63	166.3	167.13	6641	167.13	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220614	91.9	94.45	91.85	92.8	15583	92.8	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220614	121.95	126	114.5	122	15522	122	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220614	5.65	5.7	5.3	5.5	95626	5.5	down	down	correct
BAJAJ.NSE	AUTO	20220614	3885	3915.75	3602.95	3681.75	1733394	3681.75	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220614	133.9	135.5	131.55	132.15	438756	132.15	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220614	951	962.15	933.15	952.3	78560	952.3	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220614	11385	11577.65	11265.05	11336.5	366948	11336.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220614	13.4	13.75	13.25	13.35	4931369	13.35	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220614	4951	5009.8	4891.25	4912.4	210550	4912.4	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220614	5347	5461	5284.2	5375.75	1884541	5375.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220614	48.1	48.45	47.2	47.3	106849	47.3	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220614	2865	2966.35	2852	2915.15	48342	2915.15	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220614	344	368	343	360.75	12129	360.75	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220614	33	34.8	33	34.45	1856	34.45	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20220614	2112	2144	2091.7	2112.35	341946	2112.35	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220614	1.45	1.55	1.45	1.5	1506415	1.5	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220614	112.95	113.4	111.1	111.25	111370	111.25	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20220614	94.5	96.7	94.5	96.15	4225	96.15	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220614	385	400.5	384.2	395.8	4975410	395.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220614	73.1	74.85	73	74.1	4401	74.1	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220614	2471	2471	2408.3	2428.1	269	2428.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220614	164.5	169.25	164.5	165.7	74810	165.7	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220614	307.1	318.95	306.45	314.35	3906778	314.35	up	up	correct
BANG.NSE	Bang Overseas Limited	20220614	47	47.85	46.25	46.25	21565	46.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220614	72.05	72.6	66.15	68.7	9925	68.7	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220614	99.1	102.15	99.1	100.55	18606407	97.61	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220614	336.9	340.25	335.54	337.16	620757	337.16	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20220614	44	45.15	44	44.3	1742941	44.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220614	206.15	211	202.1	202.95	4973	202.95	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220614	970.15	1001.2	970.15	975.9	46081	975.9	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220614	4.5	4.75	4.5	4.5	8473	4.5
BASF.NSE	BASF India Limited	20220614	2444.05	2500	2435.05	2470.75	18926	2470.75	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220614	54.2	56.4	52.6	54.5	35388	54.5	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220614	1698.5	1743.3	1687.05	1720.15	289872	1720.15	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220614	5020	5199.9	5020	5119.55	5665	5119.55	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20220614	1520	1560.45	1505	1513.6	5616	1513.6	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220614	918	940	902.45	909.55	26299	909.55	down	down	correct
BCG.NSE	Brightcom Group Limited	20220614	52.6	54.75	51.1	51.5	4331721	51.5	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220614	372	372	355.3	360.95	12417	360.95	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220614	4.2	4.85	3.55	4.05	335306	4.05	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220614	787	811.7	776.85	782.65	1131457	782.65	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220614	16.2	18.2	16.2	17.5	384682	17.5	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220614	264	274.55	263.1	267.15	122764	267.15	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220614	79.45	79.45	76.1	76.45	7312	76.45	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220614	234.05	242.4	234.05	241.35	3900748	241.35	up	down	incorrect
BEML.NSE	BEML Limited	20220614	1212	1238.95	1202.1	1226.55	99821	1226.55	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220614	111.45	111.45	107.75	109.75	144767	109.75	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220614	569	576.9	563.5	570.3	583440	570.3	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220614	900.9	907.55	880.35	898.2	28868	898.2	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220614	255.05	262.1	255.05	258.25	3368	258.25	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220614	302	310.85	300.2	303.75	66916	303.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220614	3.1	3.1	3.1	3.1	0	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20220614	68.6	69.9	67.2	67.5	40518	67.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220614	187.8	193.15	186.95	188.15	6527	188.15	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220614	40.6	41.15	39.35	40.35	9052	40.35	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220614	38.8	40.4	38.8	38.85	29972	38.85	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220614	6.15	6.4	5.6	6	420037	6	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220614	654.4	665	645.25	649.1	1712813	649.1	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220614	126.75	126.8	121.3	122.2	15300	122.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220614	10801.15	10926.4	10501.35	10609.25	1565	10609.25	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220614	64.9	65.25	61.5	62.05	84499	62.05	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220614	669.1	689.4	669.1	682.05	8878530	682.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220614	47.5	48.55	47.1	47.55	14122032	47.55	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220614	99	102.9	96.6	100.05	11605	100.05	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20220614	162.5	163.3	156.05	158.85	4019	158.85	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20220614	23.15	24.3	23.15	23.35	116351	23.35	up	up	correct
BIOCON.NSE	Biocon Limited	20220614	329	333.45	325.1	326.45	1117224	326.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220614	55	55	53.1	53.55	7703	53.55	down	up	incorrect
BIRET.NSE	RR	20220614	335.88	338.7	333.31	333.55	69551	333.55	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220614	110.6	113	107.65	110.3	62278	110.3	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220614	847.45	859.3	840	845.3	77560	845.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220614	55.9	56.7	55.25	56.05	17211	56.05	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220614	8.5	8.5	8.5	8.5	0	8.5
BKMINDST.NSE	BKM Industries Limited	20220614	1.95	2.1	1.95	2.05	41631	2.05	up	up	correct
BLBLIMITED.NSE	BLB Limited	20220614	19.5	19.7	18	18.1	21526	18.1	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220614	79	79.9	76.2	77.1	69824	77.1	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220614	20.55	21.65	20.55	21.4	53406	21.4	up	up	correct
BLS.NSE	BLS International Services Limited	20220614	186.4	206.7	186.1	204.6	4760325	204.6	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220614	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220614	6805	6938.35	6751	6783.5	19329	6783.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220614	942.25	955	925	935.95	130772	935.95	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220614	91.9	92.85	90.1	90.55	145602	90.55	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220614	102.85	107	102	103.45	2918470	103.45	up	up	correct
BOROLTD.NSE	Borosil Limited	20220614	272	278	265	267.1	89461	267.1	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220614	606	634	606	624.2	306566	624.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220614	13830	14079.45	13751.15	13796.9	8777	13796.9	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220614	317.3	320.75	311.65	314.3	5049196	314.3	down	up	incorrect
BPL.NSE	BPL Limited	20220614	62	64.05	61.2	61.35	78618	61.35	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220614	5.45	5.45	5.45	5.45	0	5.45
BRIGADE.NSE	Brigade Enterprises Limited	20220614	440	460.45	440	452.6	220913	452.6	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220614	3359.55	3393	3330.05	3382.85	224645	3382.85	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220614	27.9	28.55	26.85	27	47564	27	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220614	96	97	92	93.05	51188	93.05	down	down	correct
BSE.NSE	BSE Limited	20220614	682.5	707.7	670.45	672.7	917164	672.7	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220614	384.5	389.8	370	383	9788	383	down	down	correct
BSL.NSE	BSL Limited	20220614	101.05	106.95	99	100.25	14251	100.25	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220614	46.49	46.95	45.7	46.39	40472	46.39	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220614	17.58	17.76	17.5	17.62	10804	17.62	up	up	correct
BSOFT.NSE	Birlasoft Limited	20220614	333.1	353	333	348.65	2067925	348.65	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220614	4.95	5	4.6	4.7	155787	4.7	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220614	1155	1194.8	1153	1166.2	23787	1166.2	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220614	21.1	22.7	20.9	21.05	4702	21.05	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220614	34.9	34.9	34	34.05	13178	34.05	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220614	20.5	21.4	19.35	20.05	43189	20.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220614	109	112.2	108.55	110.35	125854	110.35	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220614	2452	2458.95	2321.1	2343.6	176722	2343.6	down	down	correct
CANBK.NSE	Canara Bank	20220614	198	201.25	195.65	197.15	6872220	190.65	down	down	correct
CANDC.NSE	C & C Constructions Limited	20220614	4.1	4.1	3.8	4.1	2119	4.1
CANFINHOME.NSE	Can Fin Homes Limited	20220614	439	448.6	435.75	443.2	304810	443.2	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220614	1149	1149.55	1110	1126.15	14835	1126.15	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220614	113.5	117.45	113	114.8	123960	114.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220614	712.5	721.4	705	715.95	42510	715.95	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220614	88	104.5	87.4	91.3	70756	91.3	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220614	689.9	698.8	683.95	694.75	50213	694.75	up	up	correct
CAREERP.NSE	Career Point Limited	20220614	110.95	112.4	110.05	110.2	5544	110.2	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220614	437.35	442.75	433	438.25	23824	438.25	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220614	626.2	640.65	609.5	630.7	204448	630.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220614	102.95	103.8	101.2	102.5	630658	102.5	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220614	2.15	2.25	2.05	2.15	228618	2.15
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220614	6.5	7	6.5	6.9	41046	6.9	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220614	346.85	355.45	343.6	351.45	100719	351.45	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220614	1084	1125.4	1080	1118	543713	1118	up	up	correct
CEATLTD.NSE	CEAT Limited	20220614	950	963.9	931.05	934.95	41958	934.95	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220614	57.45	59.5	56.05	57.8	471949	57.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220614	13.8	13.9	13	13.65	35946	13.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220614	475.6	490	471.05	486.4	31453	486.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220614	10.45	11.1	10.35	10.5	109956	10.5	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220614	17.1	17.85	16.95	17	2089487	17	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220614	20.75	21.5	20.1	21.05	134645	21.05	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220614	419.1	424.9	415	419.6	2343	419.6	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220614	540	545	509.3	519.45	245073	519.45	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220614	742	765	742	761.2	106858	761.2	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20220614	3971	4025	3969.15	3975.45	5079	3975.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220614	52.1	56.5	52.1	54.2	473344	54.2	up	up	correct
CESC.NSE	CESC Limited	20220614	75.4	76	74.7	74.85	727398	74.85	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220614	699	699	690.1	691.95	209674	691.95	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220614	166	170.9	165.95	169	536091	169	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20220614	289.2	299	288.1	293.85	60237	293.85	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220614	319	323.65	309.1	310.45	1253989	310.45	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220614	165.95	166.2	161.1	162.75	8554	162.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220614	284.4	288.3	272.2	276.1	56266	276.1	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220614	163	164.7	162	162.05	12080	162.05	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220614	450.1	454	430	435.1	173406	435.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220614	346	359.75	304	319.85	5046840	319.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220614	600	628.5	600	618.85	3085086	618.85	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220614	604	619.95	601	616.85	26611	616.85	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220614	457.25	457.25	441	445.55	67215	443.04	down	down	correct
CINELINE.NSE	Cineline India Limited	20220614	141	143.95	137.5	142	33733	142	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220614	12.8	12.8	12.45	12.7	13485	12.7	down	down	correct
CIPLA.NSE	Cipla Limited	20220614	955	970.8	950.8	964.7	1570434	964.7	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220614	1645.5	1683	1645.5	1659.6	38413	1659.6	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20220614	121.8	125	119.15	121.1	45054	121.1	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220614	447.25	457.4	444	446	8800	446	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220614	101.5	102.75	100.2	100.85	20609	100.85	down	down	correct
CMICABLES.NSE	CMI Limited	20220614	27.95	31.35	26	29.25	309250	29.25	up	up	correct
COALINDIA.NSE	Coal India Limited	20220614	189.1	194.5	189.1	192.2	6727598	192.2	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20220614	305	314	305	311.7	236524	311.7	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220614	46	48.55	46	46.4	978623	46.4	up	down	incorrect
COFORGE.NSE	Coforge Limited	20220614	3263	3355	3220.1	3233.8	406521	3233.8	down	down	correct
COLPAL.NSE	Colgate	20220614	1517	1520.55	1500.1	1507.7	128513	1507.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220614	24.8	25.95	24.75	25.25	323369	25.25	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220614	25	27.4	24.05	27.4	1148251	27.4	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220614	640	651.25	634.65	643.45	1232896	643.45	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220614	52.25	53.9	51.5	53.05	500710	53.05	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220614	127.4	131.9	126.05	129.55	1630	129.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220614	437	438.5	428.1	429.55	6084	429.55	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220614	36	37.45	35.85	36.6	19340	36.6	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220614	50.85	51.85	50.85	51	11224	51	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20220614	919	948	902.55	943.2	527328	943.2	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220614	1612	1651	1604	1611.2	38471	1074.13	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220614	4	4.25	3.95	4.1	45122	4.1	up	down	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20220614	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220614	34.9	35	34.39	34.71	425115	34.71	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220614	2309.7	2313.95	2252.3	2270.7	12768	2270.7	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20220614	513.7	528.75	485.75	517.5	17635	517.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220614	3.95	4	3.95	3.95	24242	3.95
CREDITACC.NSE	CreditAccess Grameen Limited	20220614	996.35	1074	996.35	1055.65	195536	1055.65	up	up	correct
CREST.NSE	Crest Ventures Limited	20220614	167.15	175	167.1	174.65	7022	174.65	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20220614	3429.3	3540	3285	3313.55	59997	3313.55	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220614	323	324.55	315.6	317.45	2921122	317.45	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20220614	185.95	188	181	183.95	141384	183.95	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20220614	61.9	61.9	57.3	60.05	76973	60.05	down	down	correct
CUB.NSE	City Union Bank Limited	20220614	131.95	135.85	131.95	133.95	1395242	133.95	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220614	25.55	26.35	25.05	25.3	11422	25.3	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20220614	998	1022.65	995.2	1008.85	276057	1008.85	up	up	correct
CUPID.NSE	Cupid Limited	20220614	217.5	219.8	210	213.5	25778	213.5	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220614	16	16.8	16	16.7	4148	16.7	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220614	138.2	139.9	132.15	134.85	48851	134.85	down	down	correct
CYIENT.NSE	Cyient Limited	20220614	772.1	801.5	772.1	790.55	81282	790.55	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220614	73.4	77.05	73.4	76.6	1526910	76.6	up	up	correct
DABUR.NSE	Dabur India Limited	20220614	499.4	503.6	492.05	495.65	1325521	495.65	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220614	1247	1308.95	1247	1285.25	221725	1285.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220614	350	361.7	350	352.5	96532	352.5	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220614	45.7	45.7	40.55	41.7	32586	41.7	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220614	330.15	339.9	329.75	330.55	6414	330.55	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220614	293	300.75	291.5	297.55	105395	297.55	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220614	77.6	80.9	77.05	80.35	153655	80.35	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220614	211.2	219.5	211.2	216	339142	216	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220614	73.35	76.8	73.35	73.45	517825	73.45	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220614	19.6	21	19.4	19.7	4827	19.7	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220614	123.4	125.7	119.9	120.95	286276	120.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220614	78.7	79.4	77.6	78.1	509730	78.1	down	down	correct
DCM.NSE	DCM Limited	20220614	72.5	74.6	69.1	71.45	27312	71.45	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220614	4.2	4.2	4.2	4.2	0	4.2
DCMNVL.NSE	DCM Nouvelle Limited	20220614	168.5	173.5	162.05	166.1	20083	166.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220614	913.25	948.4	913.25	936.35	79447	936.35	up	up	correct
DCW.NSE	DCW Limited	20220614	38.15	38.45	37.6	37.7	205086	37.7	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220614	452	461.5	452	457.85	3667	457.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220614	643	664.45	630.1	637.25	244968	637.25	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220614	1830.2	1848.85	1805	1816.65	879247	1816.65	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220614	92.65	95	89.15	92.3	4749	92.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20220614	206.9	216.25	202.65	204.8	83458	204.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220614	436.3	436.45	425	426.55	464	426.55	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220614	182	191.8	181.6	183.85	9081810	183.85	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220614	75.75	78.9	72.2	73.45	4566	73.45	down	down	correct
DEN.NSE	DEN Networks Limited	20220614	34.5	35.25	34.25	34.55	340066	34.55	up	up	correct
DENORA.NSE	De Nora India Limited	20220614	642	663.25	623.65	654.05	18292	654.05	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220614	154	157.2	150.5	152.8	1281144	152.8	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220614	202.5	207.95	200	200.15	23983	200.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220614	13.2	13.2	13.2	13.2	26153	13.2
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220614	248.2	253.85	245.3	246.55	397853	246.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220614	11.7	12.1	11.7	11.95	138033	11.95	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20220614	41.5	42.35	39.8	39.9	2927253	39.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220614	697.75	704.15	695.15	696.4	8982	696.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220614	12.05	12.4	12.05	12.05	20301	12.05
DHUNINV.NSE	Dhunseri Investments Limited	20220614	608.6	619.95	600.2	603.45	1514	603.45	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220614	699.55	703	693.65	699.95	5931	699.95	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220614	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220614	372.85	372.85	365	368.55	656	368.55	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220614	28.85	29.7	27.85	28.85	78172	28.85
DISHTV.NSE	Dish TV India Limited	20220614	12.5	12.5	12.1	12.1	1329018	12.1	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220614	3474.15	3549	3456.5	3525.65	384679	3525.65	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220614	3511	3552	3400.05	3413	282987	3413	down	down	correct
DLF.NSE	DLF Limited	20220614	307	319.3	304.05	313.85	6307163	313.85	up	up	correct
DLINKINDIA.NSE	D	20220614	123.9	127.55	122.15	124.7	55624	124.7	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220614	3628	3712.7	3552.25	3648.3	424143	3648.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220614	3.25	3.25	3.25	3.25	2110	3.25
DODLA.NSE	Dodla Dairy Limited	20220614	481.15	485.25	480	480.05	4089	480.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220614	478.5	500	478.5	494.15	37275	494.15	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220614	51.75	52	49.7	50.15	23200	50.15	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220614	391.75	394.95	382.55	393.95	3084	393.95	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220614	12.15	12.4	12.1	12.1	48478	12.1	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220614	297	308.25	297	303.7	2512	303.7	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220614	41.8	41.8	41.8	41.8	0	41.8
DREDGECORP.NSE	Dredging Corporation of India Limited	20220614	292	294.8	287.05	288.6	16305	288.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220614	4250	4324.95	4239.05	4311.05	407181	4311.05	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220614	338	417.75	336	415.85	904230	415.85	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220614	210.5	215	200	209.55	5213	209.55	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20220614	20.2	21.65	20	20.95	173160	20.95	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20220614	215.3	219	213.55	215.65	15789	215.65	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220614	99.1	102	98.65	99.4	1176573	99.4	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220614	1930	2038.65	1896	1922.2	138631	1922.2	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220614	412.05	438.55	412.05	426.25	18650	426.25	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220614	366.45	379.7	364.15	368.7	864762	368.7	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220614	4.9	5.05	4.75	4.8	34643	4.8	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220614	2.35	2.35	2.3	2.3	397	2.3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220614	3845	3845	3845	3845	0	3845
EBBETF0423.NSE	Edelweiss Amc Ltd	20220614	1169.02	1172.97	1168.01	1170.22	937	1170.22	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220614	1200	1200	1169	1169.26	11939	1169.26	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220614	2064.9	2105.6	2032	2044.7	16115	2044.7	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220614	51.5	53.7	51.2	52.9	453090	52.9	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220614	3.45	3.5	3.35	3.45	22881	3.45
EICHERMOT.NSE	Eicher Motors Limited	20220614	2689.4	2752.15	2676.2	2722.75	739832	2722.75	up	up	correct
EIDPARRY.NSE	E.I.D.	20220614	525	544	525	537.85	261732	537.85	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220614	383.9	383.9	361	365.25	20954	365.25	down	down	correct
EIHOTEL.NSE	EIH Limited	20220614	129.05	132.85	129.05	130.4	122008	130.4	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220614	355	370.9	350	365.15	5400	362.69	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220614	172.5	179.35	167.25	169.7	346991	169.7	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220614	246	247.9	233.7	237.25	510310	237.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220614	33.2	33.8	32.5	32.7	651031	32.7	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220614	97.2	98	95.95	96.6	3081	96.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220614	397	416.4	397	405.8	1208413	405.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220614	32.45	32.45	29.5	29.75	12120	29.75	down	down	correct
EMAMILTD.NSE	Emami Limited	20220614	417	426.8	412.1	414.2	137835	414.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220614	137.7	141.4	136	136.65	21046	136.65	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220614	60.2	62.35	60	61.5	22232	61.5	up	up	correct
EMCO.NSE	EMCO Limited	20220614	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220614	70.6	73.45	69.35	70.65	20419	70.65	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220614	89.7	90	87.2	87.95	6282	87.95	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220614	1228.8	1274	1222.75	1255.6	45237	1255.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220614	16.05	17.3	16.05	17.1	40700	17.1	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220614	58.05	59.6	58.05	58.7	530450	58.7	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220614	170.5	180	170.25	173.45	13533	173.45	up	up	correct
EPL.NSE	EPL Limited	20220614	156.1	161.25	154.15	158.55	151075	158.55	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220614	82.05	83.6	78.35	79.45	1060788	79.45	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220614	38.6	39.35	38.6	39	462661	39	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220614	651.6	657.15	645.6	653	23086	653	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220614	22.9	25.4	22.9	24.25	151590	24.25	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220614	3282.1	3364.5	3282.1	3302.5	4028	3302.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20220614	1535.25	1567	1535.25	1545.4	122655	1545.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220614	7.85	8.1	7.85	7.9	124233	7.9	up	up	correct
ESTER.NSE	Ester Industries Limited	20220614	131	134.95	129.15	130	87940	130	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20220614	312	315.7	309.95	311.6	129000	311.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220614	561.15	572.85	558.6	564.6	19414	564.6	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220614	5.95	5.95	5.6	5.6	46160	5.6	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220614	1226	1260.05	1226	1236.6	14911	1236.6	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220614	140	142.75	139.55	140.25	1069176	140.25	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220614	1370	1374	1330	1351.25	9574	1351.25	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220614	113.45	116	108.95	112.95	27364	112.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220614	110	115.7	110	113.15	80226	113.15	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220614	1389	1397.8	1360	1368.1	3490	1368.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220614	156.05	164.35	156.05	162.75	176014	162.75	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220614	2.45	2.5	2.4	2.5	33218296	2.5	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220614	3	3.05	2.95	3	3983707	3
FDC.NSE	FDC Limited	20220614	235	236.6	234.6	235.2	46251	235.2	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220614	88.65	91.4	88.5	89.9	10367840	89.9	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20220614	3.15	3.15	3.15	3.15	167324	3.15
FELDVR.NSE	Future Enterprises Limited	20220614	9.7	9.7	9.25	9.7	76267	9.7
FIEMIND.NSE	Fiem Industries Limited	20220614	1013.5	1050	1006.65	1030.95	146021	1030.95	up	up	correct
FILATEX.NSE	Filatex India Limited	20220614	96.95	99.5	90.05	98.4	399918	98.4	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20220614	365.85	376.95	365.85	374.55	78675	374.55	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20220614	4819.9	4879.55	4765.9	4830.25	57492	4830.25	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220614	147	150.65	140.1	144.15	282446	144.15	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220614	28.1	30.65	27.85	29.35	10764	29.35	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220614	23.45	23.8	22.7	23.8	307939	23.8	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220614	2690	2735.65	2617.95	2660.35	40330	2660.35	down	down	correct
FMGOETZE.NSE	Federal	20220614	280.05	284.65	280.05	280.6	35705	280.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220614	6.2	6.2	5.9	5.9	622698	5.9	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220614	1019.9	1027	1005.05	1008.1	7066	1008.1	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220614	237	239.4	225.1	230.75	1177129	230.75	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220614	1630	1639.25	1581	1588.7	1271	1588.7	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20220614	8.8	8.85	8.7	8.85	11731462	8.85	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220614	41	42.15	40.35	42.15	138237	42.15	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220614	100.25	104.45	98.5	100.55	4348330	100.55	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20220614	116.25	117.2	114.6	116.05	93345	116.05	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220614	285	300.85	285	294.65	229659	294.65	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220614	145.6	149.5	145.2	146.95	5048744	146.95	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220614	3.35	3.35	3.2	3.2	710646	3.2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220614	2846	2927.15	2846	2922.25	10328	2922.25	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20220614	76.55	78.3	74.5	75.1	112287	75.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220614	348.65	352.05	345.15	345.45	667	345.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220614	639.4	650	625.15	641.55	29547	641.55	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220614	119.9	123.9	116.5	117.15	159405	117.15	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220614	272.9	276	267.1	270.45	12760	270.45	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220614	6.1	6.25	5.95	6.1	108539	6.1
GANGESSECU.NSE	Ganges Securities Limited	20220614	117.75	118.75	115.15	116.1	632	116.1	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220614	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20220614	2870	2935.05	2852.65	2911.55	5031	2911.55	up	up	correct
GATI.NSE	Gati Limited	20220614	136.75	139.8	136.35	138.45	266664	138.45	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220614	0.8	0.8	0.8	0.8	67228	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20220614	16.1	16.1	15.35	15.7	535731	15.7	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220614	124.2	126.3	121.85	122.2	7558	122.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220614	83.35	83.45	76.1	80.95	14026	80.95	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220614	32.5	32.65	31.6	31.75	12047	31.75	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220614	537	556.55	535.3	552.6	59622	552.6	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220614	15.75	16.55	15.4	15.85	199798	15.85	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220614	80.55	82.3	79	79.3	541352	79.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220614	47.3	49	47	48.8	154816	48.8	up	up	correct
GEPIL.NSE	GE Power India Limited	20220614	139.5	146	136.55	138.95	109532	138.95	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220614	371.1	385.4	371.1	380	139389	380	up	up	correct
GET&D.NSE	GE T&D India Limited	20220614	100.2	106.15	100.2	104	67109	104	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220614	63.85	65.95	63.5	65.7	11985	65.7	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220614	3.65	3.65	3.65	3.65	1	3.65
GHCL.NSE	GHCL Limited	20220614	637	648	628.05	635.3	209178	635.3	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220614	124.2	128	124.05	126.65	48390	126.65	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220614	111.9	115.2	105	113.6	493189	113.6	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220614	64.5	65.95	64	64	8091	64	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220614	4940	4994	4862	4958.6	6078	4958.6	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220614	36	36.15	34.2	34.7	85506	34.7	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220614	78.9	80.45	78.3	78.8	128369	78.8	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220614	4.25	4.25	4.25	4.25	0	4.25
GKWLIMITED.NSE	GKW Limited	20220614	542.25	567.4	542	551.6	638	551.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220614	2701	2758.2	2672	2689.35	67021	2689.35	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220614	1536	1549.45	1527.4	1535.25	9464	1535.25	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220614	372.05	388.2	372	382	640110	382	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220614	1.95	1.95	1.95	1.95	1000	1.95
GLOBAL.NSE	Global Education Limited	20220614	132.2	132.2	132.2	132.2	9362	132.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220614	45	45.9	44	45.2	4819	45.2	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220614	6.85	7	6.7	6.8	497880	6.8	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220614	945.25	968.35	931.5	937.65	93092	937.65	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220614	450.45	458.65	450	450.2	29157	450.2	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20220614	563.7	578.55	557.6	564.4	7768	564.4	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220614	132.2	142.65	132.2	140.9	3261259	140.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220614	3780	3925	3774	3908.5	36068	3908.5	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20220614	35.3	36.4	35.3	35.8	5239412	35.8	up	up	correct
GNA.NSE	G N A Axles Limited	20220614	520	521	508.65	510.95	13679	510.95	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220614	598.45	609.7	593	598.05	1353123	598.05	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20220614	404.9	415	400.5	405.4	17609	405.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220614	248.9	254.95	245.3	247.8	3060	247.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220614	1132.25	1161.7	1132.25	1154.55	13964	1154.55	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220614	8.65	8.65	8.65	8.65	88592	8.65
GODREJAGRO.NSE	Godrej Agrovet Limited	20220614	520	524.6	508.3	514.8	177340	514.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220614	735.1	740.75	732.75	737.1	822474	737.1	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220614	454	458.65	450.1	452.65	45627	452.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220614	1243.05	1273.95	1188.45	1239.5	1594424	1239.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220614	1.95	2	1.9	2	117153	2	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20220614	380	399	375	378.5	450802	378.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220614	33.05	33.55	32	32.15	186091	32.15	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220614	100	104.45	96.05	97.45	103515	97.45	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220614	44.08	44.08	43.36	43.57	2820945	43.57	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220614	91.95	92.55	89.35	91	7737	91	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220614	128	133	128	129.05	83639	129.05	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220614	43.75	43.75	43.35	43.5	63522	43.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220614	53.95	54.45	51.3	52.2	31731	52.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220614	294.5	299	280	296.25	73904	296.25	up	down	incorrect
GOODYEAR.NSE	Goodyear India Limited	20220614	986	1014.65	986	1001.85	12162	1001.85	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20220614	259.05	266.3	255.25	260.2	315490	260.2	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20220614	76.15	80	76	76.75	305485	76.75	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220614	84	86.1	84	84.35	12318	84.35	up	down	incorrect
GRANULES.NSE	Granules India Limited	20220614	255	265.95	255	259.45	586186	259.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220614	409.85	414.8	400.1	403	261281	403	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20220614	1299	1321.55	1286.1	1309.35	1065582	1309.35	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220614	60.5	63.75	60.5	61.55	399926	61.55	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220614	273	278	270.5	272.45	15610	272.45	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220614	141	145.05	140.5	143.2	1046798	143.2	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220614	300.05	306	298.5	300.2	20475	300.2	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220614	463.15	470.9	451.45	454.95	174816	454.95	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220614	174.5	182	172.4	179.9	97811	179.9	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220614	8.25	8.45	8.15	8.25	2426719	8.25
GRINDWELL.NSE	Grindwell Norton Limited	20220614	1649.2	1653.3	1601.6	1609.95	36387	1609.95	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220614	1180	1180.1	1121.5	1151.1	286534	1151.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220614	830	849.15	825.25	847.05	125	847.05	up	up	correct
GRPLTD.NSE	GRP Limited	20220614	1330.15	1330.15	1290.5	1300.65	1080	1300.65	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220614	222	234.8	222	230.55	330308	230.55	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220614	34.1	35.1	34.1	34.25	36358	34.25	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220614	141.7	143.4	133.55	134.3	1735460	134.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220614	229.2	234	226.65	232.4	803060	232.4	up	up	correct
GSS.NSE	GSS Infotech Limited	20220614	211.05	217.25	211	212.2	10300	212.2	up	up	correct
GTL.NSE	GTL Limited	20220614	8.25	8.4	8.1	8.2	442320	8.2	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220614	1.25	1.3	1.2	1.3	74583466	1.3	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20220614	150	152	147.5	147.95	9705	147.95	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220614	213.4	218.8	210.05	214.7	113494	214.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220614	721	735.7	707.25	710.1	261548	710.1	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220614	198.45	205.4	197.1	201.05	2667	201.05	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220614	443	453.95	437.65	446.1	1464174	446.1	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220614	31.8	31.8	29.6	31.7	93	31.7	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220614	423.85	423.85	405.1	406.3	12893	406.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220614	47.3	47.6	46.3	46.6	29902	46.6	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220614	220	230.6	214	230.6	25846	230.6	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220614	1849.95	1891.7	1846	1883.85	686829	1883.85	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220614	860	886.5	859.05	870.9	282303	870.9	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220614	142.05	144.4	139.6	140.3	33911	140.3	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220614	16.7	17.7	16.7	17	1270003	17	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220614	865	887.45	862.7	866.05	15577	866.05	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20220614	1090	1125.95	1086.95	1122.5	1446380	1122.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220614	2.4	2.45	2.3	2.35	26263	2.35	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220614	339.98	339.98	334.3	335.57	2523	335.57	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220614	87	93.45	87	92.25	6487065	92.25	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20220614	44.45	44.75	42	42.45	5207	42.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220614	12.25	12.5	12.1	12.15	3093878	12.15	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220614	275	280.15	267	270.05	51780	270.05	down	up	incorrect
HCL.NSE	INSYS	20220614	16	17	15.1	15.85	453537	15.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220614	988	1000.95	978.15	996.9	2461791	996.9	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220614	2094	2132	2090.05	2109.5	3631959	2109.5	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220614	1805	1826	1798.85	1820.65	545533	1820.65	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20220614	1311.25	1326	1305	1312	5935178	1312	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220614	580	584.65	570.15	572.4	4065780	572.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220614	44.98	45.44	44.65	44.87	516286	44.87	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220614	170.19	170.99	169.02	169.64	45905	169.64	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220614	572.98	577.45	565.11	572.58	11856	572.58	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220614	6.05	6.05	6.05	6.05	0	6.05
HEG.NSE	HEG Limited	20220614	1007	1035.35	1005	1011.2	74716	1011.2	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220614	177	179	176.5	178.05	46779	178.05	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220614	109	112.25	105.5	106.5	912203	106.5	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220614	558.35	563.75	550.15	552.85	18236	552.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220614	128	130.65	123.25	125	26579	125	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20220614	276.7	282.9	270.1	275.05	27915	275.05	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220614	2595.95	2614.9	2530	2557.6	509259	2557.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220614	2267.45	2300	2250	2261.1	1325	2261.1	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220614	174.1	178.8	173.2	175.4	6752	175.4	up	up	correct
HFCL.NSE	HFCL Limited	20220614	59.9	61.6	59.55	59.95	4372637	59.95	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220614	569.9	575.85	560	566.6	51931	566.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220614	979.9	985	956	977.15	84402	977.15	down	down	correct
HIKAL.NSE	Hikal Limited	20220614	252.35	260	249.6	251.7	350206	251.7	down	down	correct
HIL.NSE	HIL Limited	20220614	3339	3349.1	3250	3254.1	10636	3254.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220614	25	26	25	25.9	15872	25.9	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220614	105	107.4	104	105.1	124274	105.1	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20220614	363.85	369.6	357.35	358.3	11273145	358.3	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220614	275	280.15	273	274.6	2485	274.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220614	61	62.6	59.5	59.95	8327	59.95	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220614	96	99.85	95.4	96.3	2679119	96.3	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220614	25.5	25.5	25.5	25.5	199124	25.5
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220614	15.95	15.95	15.95	15.95	0	15.95
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220614	191.9	200.9	191.9	193	1263389	193	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220614	226.95	228.7	213.1	214	10056022	214	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220614	2190.85	2213.95	2160	2171	1592475	2152	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220614	276.4	287.1	271.1	277.25	589705	277.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20220614	179.5	179.5	175	175.25	2347	175.25	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220614	112.7	116.7	110.5	113.45	14800	113.45	up	up	correct
HITECH.NSE	Hi	20220614	448.75	448.75	425	430.9	11620	430.9	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220614	237.85	254.55	237.85	242.15	7322	242.15	up	up	correct
HITECHGEAR.NSE	The Hi	20220614	175.7	180.9	173.8	175.7	4563	175.7
HLEGLAS.NSE	HLE Glascoat Limited	20220614	3340	3430.75	3324.45	3342.8	7237	3342.8	up	up	correct
HLVLTD.NSE	HLV Limited	20220614	8.9	10.1	8.55	9.05	911548	9.05	up	up	correct
HMT.NSE	HMT Limited	20220614	24.8	24.8	24.3	24.5	8086	24.5	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220614	55.15	55.8	53.5	53.9	17476	53.9	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20220614	1796	1818.6	1770	1785.8	3132	1785.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220614	303	304.49	299.55	302.02	573	302.02	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220614	749.7	781.4	749.35	758.1	53272	758.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220614	33380	33550.35	32713.35	33037.2	3982	33037.2	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220614	1490	1529.95	1466.65	1484.7	6762	1484.7	down	down	correct
HOVS.NSE	HOV Services Limited	20220614	49	50.45	49	49.7	7545	49.7	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220614	60.6	61.05	58.8	59.35	71362	59.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220614	64.1	66.35	64.1	65.5	3503202	65.5	up	up	correct
HSIL.NSE	HSIL Limited	20220614	201.8	210.1	201.8	203.95	87659	203.95	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220614	21.45	22.35	21.1	21.15	240294	21.15	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220614	54.9	57.15	53.7	54.8	32863	54.8	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220614	34.35	35.5	34.3	34.95	862566	34.95	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220614	162.5	164.35	158	159.15	36889	159.15	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220614	65.6	68.4	64.85	67.75	11529059	67.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220614	102	106.75	90.75	101.75	73818301	101.75	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220614	37	37.55	35.2	36.1	2235	36.1	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220614	120.9	124	118	118.9	38199	118.9	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220614	22.98	22.98	22.25	22.28	151277	22.28	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220614	153.7	153.98	151.8	152.75	62266	152.75	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220614	46.53	47.19	46.42	46.6	71234	46.6	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220614	682.4	694.65	680.65	685.5	13348598	685.5	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220614	339.97	339.97	331.67	333.6	15780	333.6	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220614	169.48	169.48	166.5	167.2	15114	167.2	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220614	1114.15	1149	1094.6	1145.8	1312603	1145.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220614	44.71	44.98	44.52	44.63	689277	44.63	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220614	1002	1002	999.5	999.99	96638	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220614	146	146	127.1	128.58	237791	128.58	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220614	103.46	103.46	102.2	102.43	26328	102.43	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220614	192.2	192.2	172.03	173.72	11359	173.72	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220614	174.88	174.88	169.5	170.46	174864	170.46	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220614	96.8	96.8	86.51	87.49	35846	87.49	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220614	38.65	38.65	37.7	38.07	30162	38.07	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220614	530	542.1	528.75	531.55	758503	530.99	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220614	584.98	584.98	575	579.18	2149	579.18	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220614	130	136	129	130.7	173521	130.7	up	up	correct
ICRA.NSE	ICRA Limited	20220614	3856.3	3990	3856.3	3929.3	6094	3929.3	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220614	34.65	35.45	34.35	34.6	3585987	34.6	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220614	8.7	8.95	8.65	8.8	87687916	8.8	up	up	correct
IDFC.NSE	IDFC Limited	20220614	46.55	47.65	45.45	45.7	4109189	45.7	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220614	32.9	33.55	32.7	32.95	15187145	32.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220614	177.2	177.2	166.28	166.92	1582	166.92	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220614	177	179.95	175.25	175.7	3930001	175.7	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220614	564.5	577.95	553.8	559.35	8954	559.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220614	876.6	910	871.3	892.6	20249	892.6	up	up	correct
IFCI.NSE	IFCI Limited	20220614	9.4	9.55	9.35	9.4	1275469	9.4
IFGLEXPOR.NSE	IFGL Refractories Limited	20220614	270.55	274.9	267.1	268.35	7378	268.35	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20220614	278	284.15	275.1	276.75	11770	276.75	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220614	350	353.45	339.55	341.65	2419054	341.65	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220614	617	627.25	595.95	600.65	23944	600.65	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220614	328.1	344	328.1	332.4	2212487	332.4	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220614	73.55	75	72.9	73.75	90650	73.75	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220614	1437.25	1488.3	1420	1438.55	38671	1438.55	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220614	106.45	110.95	102.45	110.4	2527	110.4	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220614	13.35	13.8	12.9	13.15	5622	13.15	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220614	4.15	4.25	3.95	4.15	12279	4.15
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220614	13.6	14.45	13.6	14	56200	14	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220614	258	264.45	258	258.85	35333	258.85	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220614	770.4	779.05	770	775.55	1320	775.55	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220614	13.2	13.2	13.2	13.2	40711	13.2
INCREDIBLE.NSE	Incredible Industries Limited	20220614	20.75	20.75	19.2	20.1	2816	20.1	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220614	23.25	23.25	22.5	22.5	33040	22.5	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220614	216	219.95	214.8	216.4	2818524	216.4	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220614	156	161.95	155.5	158.9	1595366	158.9	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220614	710	749.5	702	708.85	73714	708.85	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220614	4060	4217	4060	4118.9	92472	4118.9	up	up	correct
INDIANB.NSE	Indian Bank	20220614	153.9	155.4	150.1	151.9	1393163	151.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220614	250.3	259.85	240.1	242.55	2684	242.55	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220614	153	154.1	150.7	151.15	13418	151.15	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220614	1735	1770	1730.55	1742.9	306321	1742.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220614	1500	1524.5	1470	1476.3	13238	1476.3	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220614	11.65	12.2	11.5	12	10344	12	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220614	375.75	385	373.2	380.9	7682	380.9	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220614	371	374.9	366.5	368.1	75598	368.1	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220614	64	66.3	63.8	64.2	85134	64.2	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220614	4.1	4.1	4.1	4.1	0	4.1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220614	135.55	147	135.55	140.8	30628	140.8	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220614	185	185	178.1	180.25	3539	180.25	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220614	284	284	249	253	7972	253	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220614	13.4	14.05	12.95	13.8	75299	13.8	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220614	56.5	57.75	55.6	55.85	89692	55.85	down	down	correct
INDSWFTLAB.NSE	Ind	20220614	59.65	59.8	57	58.35	52025	58.35	down	down	correct
INDSWFTLTD.NSE	Ind	20220614	12.2	12.55	11.85	12.55	293955	12.55	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220614	43.95	44.35	43	43.6	31503	43.6	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220614	864	869.95	840.3	844.2	3770890	844.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220614	201.4	206.5	200.9	201.4	5043160	201.4
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220614	757.85	768.45	750.05	758.1	40748	758.1	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220614	14.1	15.1	14.1	14.4	2656754	14.4	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220614	690.05	706	682	686.6	12515	686.6	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20220614	4.3	4.3	4.1	4.1	3184	4.1	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20220614	492.9	494.5	482	485.45	892	485.45	down	up	incorrect
INFY.NSE	Infosys Limited	20220614	1410	1448.9	1403.15	1440.55	6090247	1440.55	up	down	incorrect
INGERRAND.NSE	Ingersoll	20220614	1463	1489.95	1441.9	1456.15	14105	1456.15	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220614	457	475	457	473.3	251311	473.3	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220614	88.3	90.7	88.2	89.1	92749	89.1	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20220614	800	830	799.9	819.3	93737	819.3	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220614	68.35	70.7	67.45	70.7	8883	70.7	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220614	615.5	631.95	613	626.5	289628	626.5	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220614	69.2	70.1	67.05	69.1	30065	69.1	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220614	2.7	2.7	2.6	2.65	4709549	2.65	down	down	correct
IOB.NSE	Indian Overseas Bank	20220614	16.6	16.95	16.55	16.65	1345861	16.65	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220614	113.55	114	110.05	110.25	15682933	110.25	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220614	330.5	341.05	329.55	331.25	346571	331.25	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220614	864.45	870.25	856.6	865.65	237443	865.65	up	up	correct
IPL.NSE	India Pesticides Limited	20220614	224.35	226.9	223.95	224.2	28292	224.2	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20220614	211	217.4	210.55	215.1	962617	215.1	up	up	correct
IRCON.NSE	Ircon International Limited	20220614	37.8	37.85	37.35	37.4	587419	37.4	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220614	624	635	619.5	623.2	1952853	623.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220614	20.75	20.9	20.7	20.75	4484916	20.75
IRISDOREME.NSE	Iris Clothings Limited	20220614	210	215	210	213.35	17117	213.35	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220614	441.8	450.75	435	445.95	172866	445.95	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220614	165	170.95	165	167.4	16293	167.4	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220614	452	452	440.05	441.35	11524	441.35	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220614	55	58	53.6	55.1	38305	55.1	up	down	incorrect
ITC.NSE	ITC Limited	20220614	263.2	267.45	263.05	265.45	7422193	265.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220614	311	314	307	308.95	10442	308.95	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220614	62.8	66	62.8	64.75	284796	64.75	up	down	incorrect
ITI.NSE	ITI Limited	20220614	87.4	91.4	86.8	88.9	216801	88.9	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20220614	7	7.1	6.55	6.65	218175	6.65	down	down	correct
IVP.NSE	IVP Limited	20220614	143.5	154.3	143.5	150.9	6695	150.9	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20220614	1733	1738.3	1733	1738.3	2	1738.3	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20220614	528.75	541	511	536.45	625	536.45	up	down	incorrect
IZMO.NSE	IZMO Limited	20220614	76	79.2	75.45	76.95	38466	76.95	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220614	27.05	27.2	26.7	26.9	707391	26.9	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20220614	47.9	50	47.1	48.15	141763	48.15	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220614	294.95	302.45	290.05	294.4	35010	294.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220614	45	45.8	44.25	45.1	16055	45.1	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20220614	111	115	110.85	112.25	1385927	112.25	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220614	2.05	2.05	2.05	2.05	0	2.05
JAIPURKURT.NSE	Nandani Creation Limited	20220614	80.1	92	80.1	86.95	439929	86.95	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220614	101.05	103.85	101.05	103.15	469368	103.15	up	up	correct
JASH.NSE	Jash Engineering Limited	20220614	624	624	596.25	599.7	58225	599.7	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20220614	222.9	228.05	221.15	222.45	14464	222.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220614	131.45	134	130.15	131.6	9543	131.6	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220614	21.6	24.55	21.6	23.65	1044889	23.65	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220614	89	90.3	88.05	88.4	21115	88.4	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220614	1515.3	1518	1498.45	1514.95	28605	1514.95	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220614	12.1	12.95	12.1	12.5	38779	12.5	up	up	correct
JBMA.NSE	JBM Auto Limited	20220614	424	428.8	397.2	402.05	97051	402.05	down	down	correct
JCHAC.NSE	Johnson Controls	20220614	1698	1790	1682.05	1748.25	8425	1748.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220614	107	107.6	103.3	104.25	47640	104.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220614	22.6	23.4	22.05	22.8	27822	22.8	up	up	correct
JIKIND.NSE	JIK Industries Limited	20220614	0.6	0.6	0.6	0.6	0	0.6
JINDALPHOT.NSE	Jindal Photo Limited	20220614	210	225.35	210	216.6	13267	216.6	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220614	1004	1033.45	981	990.35	69684	990.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220614	82.5	84.45	81.75	82.1	427067	82.1	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220614	350.05	358.7	346.65	348.25	5636271	348.25	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20220614	3.3	3.3	3.3	3.3	0	3.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220614	196.35	201	191	191.9	23593	191.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220614	264.65	274.9	255.3	271.7	12691	271.7	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220614	19	19.25	17.5	18.7	24112	18.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220614	36.1	36.8	35.5	35.95	1934097	35.95	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220614	115.9	115.9	110.15	110.8	15561	110.8	down	down	correct
JIYAECO.NSE	Jiya Eco	20220614	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220614	2070	2150	2065	2136.95	116025	2136.95	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220614	283.9	297.5	272.05	275.65	994449	275.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220614	405	409.15	398.25	399.6	123602	399.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220614	316.2	322.9	310.5	312.8	665784	312.8	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220614	104.7	105.95	102	103.1	460208	103.1	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220614	67	68.5	66.1	66.6	7444	66.6	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220614	75.4	81.9	74.5	78.85	83541	78.85	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220614	60.9	61.85	60.5	61.05	202806	61.05	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220614	1.55	1.55	1.55	1.55	0	1.55
JOCIL.NSE	Jocil Limited	20220614	180.1	187.8	178	179.9	10374	179.9	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220614	8.05	8.3	8	8.05	3062087	8.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20220614	2.4	2.4	2.25	2.25	1332032	2.25	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220614	273.7	273.75	264.3	273.75	8008	273.75	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220614	6.7	6.9	6.6	6.7	31954340	6.7
JSL.NSE	Jindal Stainless Limited	20220614	105.1	108.3	104	104.95	719208	104.95	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220614	208.5	214.7	208	212.55	107297	212.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220614	230	236.75	222.25	226.7	895076	226.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220614	3357.6	3379.9	3294.1	3315.4	520	3315.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220614	24	24.75	23.8	24	1995439	24
JSWSTEEL.NSE	JSW Steel Limited	20220614	562.8	576.8	560.15	561.9	3413396	561.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220614	75.4	78.85	75	76.05	79450	76.05	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220614	510.55	528.7	510.55	517.1	1977805	517.1	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220614	391.45	391.45	380.2	387.5	4683	387.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220614	466.5	478.5	466.5	470.65	197118	470.65	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220614	370	374.45	362.3	363.95	85834	363.95	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220614	409.4	409.4	382.35	390.36	141257	390.36	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20220614	589.95	606.9	588	597.1	281083	597.1	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220614	149.1	152	147	149.9	812945	149.9	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220614	17.7	17.95	17	17.45	50822	17.45	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220614	303.45	313.4	299	304.35	26448	304.35	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220614	940	968.95	931.5	965.25	176411	965.25	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220614	208.65	210	207.45	208.4	3628	208.4	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220614	350.1	366.7	348.55	354.3	135733	354.3	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220614	183.8	183.8	173.2	173.35	108	173.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220614	58.95	59.35	58	58.3	207522	58.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220614	56.2	58.8	56.2	57.25	43360	57.25	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220614	196.4	207	193.7	203.5	58115	203.5	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220614	23.75	23.75	23.75	23.75	27542	23.75
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220614	111.95	115.65	111	114.35	11058	114.35	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220614	113.05	123.2	113.05	117.75	4258	117.75	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220614	390.3	399	388	396.25	461181	396.25	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220614	154	154.65	140.1	152	4376	152	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220614	25.25	25.25	23.95	24.7	448	24.7	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220614	46.5	47	46.05	46.6	1696541	46.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220614	3.55	3.85	3.55	3.85	58073	3.85	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220614	8.1	8.35	7.9	8.25	11439	8.25	up	up	correct
KAYA.NSE	Kaya Limited	20220614	277.05	299.85	274	276.05	16784	276.05	down	down	correct
KCP.NSE	The KCP Limited	20220614	105.15	108.45	103.3	103.7	111693	103.7	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220614	21.4	22.15	21.25	21.55	261368	21.55	up	up	correct
KDDL.NSE	KDDL Limited	20220614	662.65	674.1	647.75	647.75	10346	647.75	down	down	correct
KEC.NSE	KEC International Limited	20220614	372.7	377	367.55	370	245449	366	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220614	22.05	22.75	21.45	21.9	45995	21.9	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220614	18.5	18.5	17.2	17.85	567	17.85	down	up	incorrect
KEI.NSE	KEI Industries Limited	20220614	1260	1294	1242	1247.2	769099	1247.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220614	71.2	73.6	69.65	70.4	262052	70.4	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220614	1900	1925.15	1827.3	1917.85	8335	1917.85	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220614	182.4	187	178	184.95	4362	184.95	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20220614	49.45	50.8	48.3	48.8	203398	48.8	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220614	94.05	107.9	88.3	107.9	64026	107.9	up	up	correct
KHADIM.NSE	Khadim India Limited	20220614	190.7	193	186.4	187.9	17481	187.9	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220614	103	109.1	103	105.5	143748	105.35	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20220614	47.8	48.7	46	46.25	1467	46.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220614	34.25	36.85	34	34.3	19512	34.3	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220614	1500.75	1514	1480	1494.05	238	1494.05	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220614	161.1	166	157.05	160.5	4168	160.5	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220614	1190.35	1211.95	1187	1204.2	20208	1204.2	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220614	869.75	882.95	852.1	854.95	4210	854.95	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20220614	183.85	189.1	182.15	183.6	23451	183.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220614	450.1	464.9	450.1	453.5	69312	453.5	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220614	225	225	213.5	215.6	76158	215.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220614	276.85	290.1	275.1	287.8	10286	287.8	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220614	142.5	144.4	133.65	135	186096	135	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220614	1329.95	1334.9	1259.65	1291.5	1639	1291.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220614	238.4	244.6	234.65	240.3	299857	240.3	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220614	271.05	280	271.05	275.65	184150	275.65	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220614	29.3	30.1	28.6	29.5	257534	29.5	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20220614	239	243	237	239.65	100470	239.65	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220614	56.95	56.95	55.25	55.7	50630	55.7	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20220614	240.05	247.75	236	241.55	89635	241.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20220614	222.5	224.25	216.05	220.5	79712	220.5	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220614	1735.6	1748.65	1721.6	1739.7	1551047	1739.7	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220614	338.8	340.95	335.19	337.74	63037	337.74	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220614	169.78	169.78	167	167.49	77589	167.49	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220614	89.9	89.98	87.4	89.09	10201	89.09	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220614	254.7	254.7	240.55	242.35	2118	242.35	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220614	34.3	35.3	33.9	34.3	188365	34.3
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220614	83.4	88.3	83.1	83.9	73072	83.9	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220614	90.8	92	88.35	91.1	831	91.1	up	down	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220614	575	639	572.85	623.65	874138	623.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220614	484.5	498	467	470.35	1151215	470.35	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220614	588.8	597.5	585.9	588.55	148741	588.55	down	down	correct
KRBL.NSE	KRBL Limited	20220614	208.05	214.3	208	209.45	147814	209.45	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220614	112.05	112.35	109.05	110.2	12468	110.2	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220614	4.65	4.65	4.4	4.5	99800	4.5	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20220614	313.9	314.2	306	308.5	6551	308.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220614	531	546.2	531	538.35	10556	538.35	up	up	correct
KSB.NSE	KSB Limited	20220614	1359	1362.95	1344.95	1356.3	17643	1356.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220614	531	543	515.6	519	78403	519	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220614	285	293.6	285	291.1	14546	291.1	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220614	64	65.5	63.65	65.15	696374	65.15	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20220614	68.6	71.15	68.3	69.25	9404	69.25	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220614	68.7	71.1	68.5	70.35	7983290	70.35	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220614	5.85	5.85	5.85	5.85	149	5.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220614	2040	2064.75	2010.25	2038.6	137944	2038.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220614	78.1	81.2	78.1	79.15	9716	79.15	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220614	254.65	256.9	251.9	254.65	83392	254.65
LASA.NSE	Lasa Supergenerics Limited	20220614	39.2	39.2	37.55	37.8	86350	37.8	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20220614	520.3	531.8	508.05	517.5	1317541	517.5	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220614	8860.75	8903.3	8650	8697.35	3329	8697.35	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220614	62.1	63	61.05	62.7	2169302	62.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220614	99	99	89.35	91.7	1075	91.7	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220614	569.8	573.6	555.95	566.4	33800	566.4	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220614	9.35	9.5	9.05	9.1	149011	9.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220614	24.05	24.75	24.05	24.25	29700	24.25	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220614	145	146.9	144.05	145.05	18965	145.05	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220614	317.4	323.4	314.15	316.35	3576456	316.35	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220614	22.05	22.79	21.53	21.66	11395	21.66	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220614	172.9	172.9	169.3	170.76	2025	170.76	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220614	575	577	560.1	568.5	549	568.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220614	168.2	170.3	168	168.25	940	168.25	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220614	267.5	279.15	264.6	266.85	10791	266.85	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220614	296.2	309.3	296.2	301.35	110068	301.35	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220614	2944	3049.5	2944	3019.1	47564	3019.1	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220614	1000.01	1000.01	999.48	999.99	1445490	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220614	999.99	1000.01	999.99	999.99	26452	999.99
LODHA.NSE	Macrotech Developers Limited	20220614	1107	1114.45	1087.5	1097.1	387827	1097.1	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220614	76.95	76.95	73	73.75	53404	73.75	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220614	49.5	57.4	48.35	51.2	117044	51.2	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220614	131	131.4	127	128.7	16894	128.7	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220614	6.8	7.15	6.75	7.15	28919	7.15	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220614	11.5	11.55	11.05	11.25	1848499	11.25	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220614	1532.05	1554.3	1525.2	1544.65	1983405	1544.65	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220614	4020	4209.95	4020	4191.2	553323	4191.2	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220614	3249.1	3372.75	3218	3295	297854	3295	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220614	1155.15	1196.2	1132.7	1161.8	6750	1161.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220614	166	172.3	166	168.1	40469	168.1	up	up	correct
LUPIN.NSE	Lupin Limited	20220614	607.5	620	606.5	609.35	801599	609.35	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20220614	1784	1788.75	1760.25	1771.8	31483	1771.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220614	321.45	325.9	316.1	319.7	376473	319.7	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220614	125.85	128.3	124.1	124.9	182239	124.9	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220614	8.65	8.65	8.65	8.65	153339	8.65
M&M.NSE	Mahindra & Mahindra Limited	20220614	1000	1025	999.05	1019.25	3614327	1019.25	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220614	169.5	176.25	169.5	173.05	1960217	173.05	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220614	110	114.85	110	112	14013	112	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220614	205.1	209	200.3	205.1	5966	205.1
MADHAV.NSE	Madhav Marbles and Granites Limited	20220614	45.5	47.85	45.5	46	47792	46	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220614	6.7	6.8	6.4	6.65	10638	6.65	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220614	45.1	46.5	45	45.15	198818	45.15	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220614	312.35	336	312.35	332.7	64296	332.7	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220614	12.55	12.85	12.45	12.6	10845	12.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20220614	15.85	16.45	15.75	16.25	1280098	16.25	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220614	80.05	84.5	78.45	82.4	1462	82.4	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220614	63.65	65.95	63.65	64.75	2274	64.75	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220614	95.6	98.2	95.6	96.35	7984	96.35	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220614	78.75	82.05	77.9	78.85	133934	78.85	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220614	186.1	197	186.1	195.5	313994	195.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220614	402.2	417.85	400.15	411.65	198531	411.65	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220614	455.25	463.6	445	455.15	93286	455.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220614	3627.9	3680.1	3590	3598.6	2852	3598.6	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220614	620	629.6	606	617.4	179440	617.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220614	855	887	855	864.1	39726	864.1	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220614	30.25	30.45	29	29.7	7152	29.7	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220614	163.9	164.83	162.53	163.43	22725	163.43	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220614	20.75	21.65	20	20.9	15445	20.9	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220614	21.1	21.8	20.85	21.25	11188	21.25	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220614	78	83.5	78	80.45	110037	80.45	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220614	38.9	39.7	37.6	38.2	45954	38.2	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220614	96.15	97.95	93.1	94.1	852580	94.1	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220614	87.65	90.55	87.5	88	3113150	88	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220614	149.2	159.7	149.2	156.25	360230	156.25	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220614	101.1	109.4	101.1	104.1	396887	104.1	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220614	304.9	304.9	292	299.3	9556	299.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220614	78.75	79.5	76.35	77.1	111388	77.1	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20220614	88.1	88.7	85.7	86.4	186103	86.4	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220614	13.75	13.75	12.6	13.15	461	13.15	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220614	70.15	75.9	68.35	69.45	7920	69.45	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220614	190.2	192.5	176.1	180.05	474876	180.05	down	down	correct
MARICO.NSE	Marico Limited	20220614	497.95	502.75	495	499.8	1012537	499.8	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220614	27.4	28.3	27.4	27.8	74605	27.8	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20220614	44.95	46.2	44	44.55	581623	44.55	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220614	7805	7901.4	7750	7811.65	553462	7811.65	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220614	526	531.1	510	520.7	34106	520.7	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220614	32.15	33.05	32.15	33	147	33	up	up	correct
MASTEK.NSE	Mastek Limited	20220614	2405	2434	2300	2308.55	115199	2308.55	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20220614	775	793.35	770.4	774.65	7688	774.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220614	102	105.9	100.5	102.35	161290	102.35	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220614	345.05	356	345.05	353.45	450167	353.45	up	up	correct
MAXIND.NSE	Max India Limited	20220614	69.1	71.4	69.1	70.85	225801	70.85	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220614	92.55	96.15	91	93.25	46839	93.25	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220614	367	387.55	367	373.65	42673	373.65	up	up	correct
MAZDA.NSE	Mazda Limited	20220614	547.95	547.95	537.95	541.3	2292	541.3	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220614	251.1	257.8	251.1	254	174223	254	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220614	631	643	624.5	631.5	8321	631.5	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220614	3.95	3.95	3.8	3.8	107796	3.8	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20220614	19.1	19.55	18.4	18.9	51765	18.9	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220614	56	56	56	56	0	56
MCDOWELL.NSE	N	20220614	779	784.5	763.45	767.95	832945	767.95	down	down	correct
MCL.NSE	Madhav Copper Limited	20220614	24.8	27.2	24.8	26	3364	26	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220614	20.35	20.35	18.75	19	632532	19	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20220614	1240	1279	1238.75	1262.8	178230	1262.8	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220614	42.05	43.1	40.25	41.95	130729	41.95	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220614	4.2	4.2	4.2	4.2	1	4.2
MENONBE.NSE	Menon Bearings Limited	20220614	76.1	76.35	74.2	74.8	13023	74.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220614	19.35	20.5	19.35	20.05	314218	20.05	up	up	correct
MERCATOR.NSE	Mercator Limited	20220614	1.5	1.6	1.5	1.5	372927	1.5
METALFORGE.NSE	Metalyst Forgings Limited	20220614	4.85	4.85	4.55	4.65	3143	4.65	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220614	1499.4	1514.55	1435	1440.5	600389	1440.5	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220614	1350	1350.25	1253	1260.95	215533	1260.95	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220614	796	820.9	796	808.6	243232	808.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220614	207.3	208.05	196.25	196.25	36681	196.25	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20220614	740.9	759.95	738.15	750.25	443183	750.25	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220614	216.1	224.85	215.3	218	186684	218	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220614	165.75	167.1	164.55	165.35	68290	165.35	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20220614	188	191.35	186.45	188.05	301670	188.05	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220614	895	895.7	870.5	875.25	204888	875.25	down	down	correct
MINDSPACE.NSE	RR	20220614	354.44	357.75	353.18	354.9	58749	354.9	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20220614	112.4	118.9	112.4	114.85	22419	114.85	up	up	correct
MINDTREE.NSE	Mindtree Limited	20220614	2838.5	2970	2830	2922	666906	2922	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220614	13.7	13.75	13.1	13.2	75919	13.2	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220614	237	243.45	235.65	238.6	420132	238.6	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220614	10.4	10.55	10.05	10.45	13607	10.45	up	up	correct
MMFL.NSE	M M Forgings Limited	20220614	851.5	895.9	850	853.75	20137	853.75	up	up	correct
MMP.NSE	MMP Industries Limited	20220614	188	195	185.95	188.8	34470	188.8	up	down	incorrect
MMTC.NSE	MMTC Limited	20220614	37.2	38.45	37.1	37.25	809388	37.25	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220614	60.95	60.95	57.5	60.4	666	60.4	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220614	60	61.1	58.2	58.55	23139	58.55	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220614	17.45	18.4	17.45	18.25	7380	18.25	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220614	6	6	6	6	0	6
MOIL.NSE	MOIL Limited	20220614	149.4	152.25	148	150.6	148479	150.6	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220614	15.9	17	15.1	16.75	906748	16.75	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220614	118.5	123.45	117.8	119.5	986452	118.05	up	up	correct
MOLDTECH.NSE	Mold	20220614	92.4	95.25	91.1	92.25	39659	92.25	down	down	correct
MOLDTKPAC.NSE	Mold	20220614	715.5	731.7	708.05	712.9	53558	712.9	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220614	100.9	100.9	95.2	95.37	703035	95.37	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220614	595	620	595	605.85	30904	605.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220614	19.6	19.6	17.95	18.05	14218	18.05	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220614	38.3	39.15	38.05	38.45	481332	38.45	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220614	119.5	122.2	119.05	120.2	3381203	120.2	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220614	763	779.95	761.3	767.6	25453	767.6	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220614	29.7	29.7	27.75	28.6	969	28.6	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220614	2348.9	2389.3	2296	2306.35	463627	2306.35	down	up	incorrect
MPSLTD.NSE	MPS Limited	20220614	726	739	715.5	724.2	22363	693.16	down	down	correct
MRF.NSE	MRF Limited	20220614	67506	69500	67506	68202.25	6121	68202.25	up	down	incorrect
MRO.NSE	TEK	20220614	56.5	57.1	54.1	56.25	9657	56.25	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220614	109.2	114.8	96	98.8	25975514	98.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220614	10.25	10.7	10.2	10.45	375268	10.45	up	up	correct
MSTCLTD.NSE	MSTC Limited	20220614	265.8	272.55	263.15	268.3	113201	268.3	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220614	1350.05	1389.95	1350	1353	59402	1353	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220614	8.5	10.3	8.45	10.3	1228255	10.3	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220614	19.3	20.15	19.3	19.6	530119	19.6	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20220614	111.05	113	110.5	111.1	78449	111.1	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220614	50	50	47.85	48.25	11058	48.25	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220614	40.55	40.9	39.9	40	22765	40	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220614	101.9	103.65	99.5	102.1	8907	102.1	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220614	24.65	25.35	24.1	24.5	34444	24.5	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220614	179.65	179.65	172.45	175.8	7753	175.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220614	1039.8	1050.5	1025.15	1029.4	359691	1029.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220614	73	74.9	72.1	72.4	32683	72.4	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220614	10	10.2	9.55	9.55	248526	9.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220614	10.1	10.3	10.05	10.05	371	10.05	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220614	39.7	40.25	37.75	38.55	19472	38.55	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220614	383.2	396.9	370	371.7	15155	371.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220614	125.9	129.45	123	128.4	37938	128.4	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220614	374	382.3	365.25	367.2	20317	367.2	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220614	331.8	345.05	331.8	337.2	23711	337.2	up	up	correct
NAM.NSE	INDIA	20220614	277.85	285.5	276.85	282.35	415088	282.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220614	665.1	683.75	665.1	670.05	79069	670.05	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220614	178	201	172.1	180.5	22446	180.5	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220614	83.55	86	82.95	83.1	17810587	83.1	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220614	3.3	3.3	3.3	3.3	10020	3.3
NAUKRI.NSE	Info Edge (India) Limited	20220614	3614	3620.95	3535.05	3607.6	430368	3607.6	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220614	3536	3604.4	3491.7	3516.85	84517	3516.85	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20220614	56.55	60.35	56.15	56.85	5725601	56.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220614	90.75	93.25	90.45	91.15	162375	91.15	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220614	1122.8	1154.45	1122.7	1131.4	55602	1131.4	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220614	30.2	30.7	29.85	30.15	2670745	30.15	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220614	2088.25	2088.25	2049	2071.85	8	2071.85	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220614	176.5	183.35	173.65	175.35	597434	175.35	down	down	correct
NCC.NSE	NCC Limited	20220614	59.1	63.5	58.6	60.05	1851981	60.05	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20220614	170.05	171.25	166.15	166.85	73133	166.85	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220614	1290	1361	1213.05	1314.25	280	1314.25	up	up	correct
NDL.NSE	Nandan Denim Limited	20220614	34.5	34.95	32.4	33.15	87101	33.15	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220614	374.85	382.35	368.05	370.75	14746	370.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220614	185.2	207.7	183.7	192.45	2069054	192.45	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220614	26	26.7	25.4	25.7	41696	25.7	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220614	23.65	24.3	23.65	23.75	157951	23.75	up	up	correct
NELCAST.NSE	Nelcast Limited	20220614	60.2	61	58.8	59.2	37584	59.2	down	down	correct
NELCO.NSE	Nelco Limited	20220614	656	682.55	651.15	663.55	41876	663.55	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220614	1379.95	1398	1355	1368.8	14816	1368.8	down	down	correct
NESCO.NSE	Nesco Limited	20220614	537.4	550	522.8	530.9	34792	530.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20220614	168.98	168.98	163.5	163.95	1667	163.95	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20220614	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220614	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220614	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220614	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220614	73.25	75.55	71.6	72.85	1707909	72.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220614	1049.1	1066.15	1027.2	1054.7	9462	1054.7	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220614	355.05	368	349	363.75	171531	359.25	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220614	5.05	5.5	5.05	5.3	6520	5.3	up	up	correct
NFL.NSE	National Fertilizers Limited	20220614	43.55	44.8	43.25	43.8	817023	43.8	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220614	125.05	125.05	118.5	120.05	2103	120.05	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220614	632.25	643.2	631.75	639.75	84233	639.75	up	up	correct
NHPC.NSE	NHPC Limited	20220614	31.45	32.35	31.45	31.8	14615332	31.8	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220614	90.55	92	86.35	89.25	388770	89.25	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220614	21	21	20	20.3	5436	20.3	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220614	172.99	172.99	170.06	171.3	4062092	171.3	down	down	correct
NIITLTD.NSE	NIIT Limited	20220614	408.1	418.45	405.05	406.3	192199	406.3	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220614	5.4	5.6	5.4	5.45	54606	5.45	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220614	3.3	3.35	3.15	3.25	65245	3.25	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220614	1864.95	1864.95	1800	1805.15	5732	1805.15	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220614	331	347.65	329.7	333.8	4363	333.8	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220614	31.95	32.3	30.4	31.95	5642	31.95
NITCO.NSE	NITCO Limited	20220614	25.6	26.3	25	25.95	82295	25.95	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220614	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220614	205.25	213.75	205.25	208.7	59443	208.7	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220614	67.85	67.85	62.1	65.3	1603	65.3	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20220614	36.5	38.7	36.5	36.95	73	36.95	up	up	correct
NLCINDIA.NSE	NLC India Limited	20220614	68.95	69.95	66	67.15	3852099	67.15	down	down	correct
NMDC.NSE	NMDC Limited	20220614	114	116.45	112.85	113.75	7457456	113.75	down	down	correct
NOCIL.NSE	NOCIL Limited	20220614	252	259.5	250.2	255.6	630723	255.6	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220614	6.6	8.55	6.6	8.55	2137296	8.55	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220614	5.25	5.25	5.25	5.25	0	5.25
NOVARTIND.NSE	Novartis India Limited	20220614	595	617	595	611.15	8775	611.15	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220614	175	175.8	171.31	173.54	1239	173.54	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220614	229.9	234.8	223.85	227.95	4367	227.95	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220614	116.05	119.95	116	117.55	54015	117.55	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220614	1339.8	1364	1324.05	1345.6	609	1345.6	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20220614	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220614	148.9	152.45	148.9	151.4	17034328	151.4	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220614	383	396.95	383	390.8	9114	390.8	up	up	correct
NURECA.NSE	Nureca Limited	20220614	1012.05	1059	1012.05	1023.1	4827	1023.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220614	274.45	279	274.45	275.8	120758	275.8	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220614	355.3	359	346.6	350.45	6363	350.45	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20220614	565.5	619	552.15	581.6	66156	581.6	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220614	773.3	801	763	789.55	604302	789.55	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220614	762.05	782	760.6	765.85	2325	765.85	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220614	3082.5	3200	3048.35	3060.15	76300	3060.15	down	down	correct
OIL.NSE	Oil India Limited	20220614	284.65	288.5	264	268.15	4037790	268.15	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220614	8.05	8.7	8.05	8.25	6252	8.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20220614	608.25	646.45	602.8	614.25	354336	614.25	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220614	53.45	53.5	51.25	51.55	8159	51.55	down	down	correct
OMAXE.NSE	Omaxe Limited	20220614	84.9	87.4	83	86.9	232208	86.9	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20220614	32.4	33	31.85	32.2	37652	32.2	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220614	24.65	24.65	23.45	23.45	39831	23.45	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220614	11.45	11.45	11	11.3	4061	11.3	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220614	9.5	10.4	9.5	10.25	61763	10.25	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220614	159.55	160.55	155.3	155.95	12844437	155.95	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220614	120.2	125.8	120.2	122.6	617556	122.6	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220614	289.55	295	281.05	288.6	8578	288.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220614	274.5	281.55	270.2	272.1	96770	272.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220614	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220614	104	107.75	103.15	104.4	16780	104.4	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20220614	290	294	281.05	290.95	1150	290.95	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20220614	26.4	27.3	25.7	26.1	85943	26.1	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220614	27.75	28.35	27.3	27.8	28583	27.8	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220614	13.2	13.25	12.8	13.15	22506	13.15	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220614	593.3	638	587	633.25	39866	633.25	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220614	116	117.95	113	113.5	223711	113.5	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20220614	268	272.1	265	266.7	39722	266.7	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220614	52.05	55.1	52.05	54.1	108942	54.1	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220614	62.85	65.35	62.4	65.05	1313	65.05	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220614	23.05	23.8	22.65	22.9	792873	22.9	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220614	2600	2629.95	2530.05	2564.55	1733	2564.55	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220614	1.1	1.1	1	1	74565	1	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220614	22.45	23.5	21.8	22.15	26143	22.15	down	down	correct
OSIAHYPER.NSE	SM	20220614	281.7	296.8	281.7	295.8	4400	295.8	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220614	32.9	34.9	31.55	32.55	142888	32.55	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220614	40500	41099.65	39856.05	39999.75	52384	39999.75	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220614	766.6	777	750	756.8	104998	756.8	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220614	103.05	108.2	101.55	108	516	108	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220614	133.85	135	128	130.85	2088	130.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220614	144	161.5	138.7	139.7	41173	139.7	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220614	69.9	70	66.5	69.8	2706	69.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220614	284	291.85	281.15	284.4	73188	284.4	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220614	132	162.5	132	150.5	44975	150.5	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220614	10.9	11.2	10.8	11.1	46028	11.1	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20220614	83	83.35	79.15	79.65	159108	79.65	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220614	11.15	11.25	10.55	10.9	64893	10.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220614	22.35	22.65	21.6	21.9	631534	21.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220614	12.95	13.05	12.3	12.7	57438	12.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220614	23	23.95	22.7	23.4	1010116	23.4	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220614	33.2	34	33	33.1	37647	33.1	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220614	3.25	3.3	3.05	3.05	15614	3.05	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220614	22.75	23.9	22.05	22.35	137368	22.35	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220614	1608	1639.5	1577.1	1598.6	681122	1598.6	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220614	35.8	36.55	34.5	34.75	460470	34.75	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20220614	10.7	11.15	10.35	10.4	12078	10.4	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220614	3300	3408.8	3277.05	3364.75	204027	3364.75	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220614	217.6	220	213.7	214.45	2131050	214.45	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20220614	104	105.95	102.35	102.6	3746977	102.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20220614	4120	4164	4109.1	4148.95	8179	4148.95	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220614	67	72.2	67	72.2	14122	72.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20220614	14.4	15	14.25	14.6	263351	14.6	up	up	correct
PGEL.NSE	PG Electroplast Limited	20220614	882	935	882	910.1	61105	910.1	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220614	13480.75	13525	13290	13469.65	2821	13469.65	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220614	4173.15	4173.15	4111.1	4124.55	8099	4124.55	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20220614	380.15	399.9	373.9	389.55	6074	389.55	up	up	correct
PGINVIT.NSE	IV	20220614	134.29	134.29	132.91	133.87	133833	133.87	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220614	1090	1130	1090	1120.8	51803	1120.8	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220614	2115	2148	2108.05	2120.1	248772	2120.1	up	up	correct
PIIND.NSE	PI Industries Limited	20220614	2585	2600.95	2526.35	2541.1	187257	2541.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220614	1600.8	1631	1600	1629.9	597	1629.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220614	8.3	8.85	7.25	8.25	421921	8.25	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220614	156.45	156.45	151.25	152.55	1401	152.55	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220614	41.5	41.6	40.65	40.85	13043	40.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220614	291	305	288.05	302.85	135027	302.85	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220614	321.9	321.9	321.9	321.9	1664	321.9
PLASTIBLEN.NSE	Plastiblends India Limited	20220614	203.5	203.5	198.95	201.7	8082	197.43	down	down	correct
PNB.NSE	Punjab National Bank	20220614	30	30.35	29.8	29.9	20714804	29.9	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220614	63.9	64.35	63.1	63.55	153247	63.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220614	352.3	361	341.1	343.4	261361	343.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220614	38.25	39.95	38.25	39	2707	39	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220614	243.9	246.55	237.1	239.75	115700	239.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220614	195.35	206	183.6	195	1368	195	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220614	260.55	266.9	260	260.45	1831	260.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20220614	419.75	428.9	406.55	413.2	66602	413.2	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20220614	2230	2238.65	2133.5	2151.5	840356	2151.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220614	694.4	714.3	688.7	702.3	17175	702.3	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220614	2190	2269.05	2190	2199.65	133130	2199.65	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220614	237.4	253	236.95	250.65	132888	250.65	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220614	231.9	241.4	231	238.3	2651058	238.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220614	222.35	227.3	222	223.95	12767972	223.95	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220614	3247	3290	3207	3255.4	21840	3255.4	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220614	910.15	945.8	910.15	933.05	27448	933.05	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220614	187	189.7	185.05	185.75	2061	185.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220614	167	172.55	166.45	168	90575	168	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220614	14.15	14.75	14.15	14.75	11595	14.75	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20220614	307	321	302	316.75	913902	316.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220614	53.15	54.45	52.2	53.15	508117	53.15
PRAKASHSTL.NSE	Prakash Steelage Limited	20220614	5.05	5.2	5.05	5.05	454668	5.05
PRAXIS.NSE	Praxis Home Retail Limited	20220614	37	38.9	35.8	37.65	7687	37.65	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20220614	98	105.9	97	97.4	74697	97.4	down	up	incorrect
PRECOT.NSE	Precot Limited	20220614	224.6	233.9	224.5	227.5	4150	227.5	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220614	64	67.55	63.85	64.25	156452	64.25	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220614	320	320	300	312.85	2162	312.85	down	down	correct
PREMIER.NSE	Premier Limited	20220614	4.7	4.75	4.5	4.5	34442	4.5	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220614	84.4	89.6	82.65	84.5	35237	84.5	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220614	35.45	35.45	33.1	33.4	12384	33.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220614	403.35	420	402.05	408.95	414364	408.95	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220614	116.95	123	116	122.65	575542	122.65	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220614	95.6	100	95.6	98.35	10878	98.35	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220614	596.8	614.5	594.65	598.45	130946	598.45	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220614	15.9	16.4	15	15.6	575182	15.6	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220614	1180	1180	1152.65	1159.4	9393	1159.4	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220614	22.8	22.8	22	22.1	93957	22.1	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220614	107.45	108.5	105.55	106.15	52816	106.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220614	14.5	14.5	13.55	14.2	121031	14.2	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220614	500.05	517.25	500.05	508.45	46648	508.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220614	26.66	27.3	26.66	26.98	212773	26.98	up	up	correct
PTC.NSE	PTC India Limited	20220614	78.1	79.3	78.1	78.4	421324	78.4	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20220614	32.9	33.1	32	32.2	89205	32.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220614	1284.9	1285	1226.65	1244.7	2277	1244.7	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220614	1.85	1.9	1.8	1.9	98074	1.9	up	up	correct
PURVA.NSE	Puravankara Limited	20220614	87	89.55	86.05	86.85	43921	86.85	down	up	incorrect
PVR.NSE	PVR Limited	20220614	1712	1773.35	1712	1762.15	283095	1762.15	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220614	43.25	43.65	43.25	43.35	25952	43.35	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220614	1670	1670	1654	1657	1499	1657	down	down	correct
QUESS.NSE	Quess Corp Limited	20220614	641.15	656.8	623.95	626.5	176664	626.5	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220614	159.25	162.15	158.35	160.05	24180	160.05	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220614	1.55	1.55	1.55	1.55	0	1.55
RADAAN.NSE	Radaan Mediaworks India Limited	20220614	1.35	1.35	1.3	1.3	25000	1.3	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20220614	795.9	803.8	778.25	787.05	95550	787.05	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220614	22.3	22.65	22.3	22.55	119165	22.55	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220614	94.15	95.25	93.7	94.35	247527	94.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20220614	158.95	166.45	157.7	163.2	1458731	163.2	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220614	538.9	545	530.3	536.5	310316	536.5	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220614	398.5	406.95	398.5	404.3	11394	404.3	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220614	650	673.95	622.75	638	51513	638	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220614	32.35	35.1	32.35	35.1	37863	35.1	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220614	37.35	38.95	37.35	38.5	1831	38.5	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220614	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220614	194.05	195.9	192	194.55	136418	194.55	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220614	15.8	16.45	15.55	15.85	26452	15.85	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220614	350	364.4	342.95	354.55	70564	354.55	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220614	591	607.5	589.85	591.65	271533	591.65	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220614	183	184.55	180	180.75	35310	180.75	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220614	228.8	232.65	222.95	224.8	48227	224.8	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220614	155	158.35	150.3	151.95	57021	151.95	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20220614	27.5	27.95	27.05	27.45	714870	27.45	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220614	210	216.5	210	213.3	1988	213.3	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220614	599.05	603	592.25	592.8	2447	592.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220614	2552	2584.95	2500	2506.65	15124	2506.65	down	down	correct
RAYMOND.NSE	Raymond Limited	20220614	900	926.75	874.35	874.35	588664	874.35	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20220614	657.95	666.35	647.35	655.05	5630	655.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20220614	87	91.2	85.2	87.45	80115693	87.45	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220614	83.8	85.9	82.8	83.3	2482843	83.3	down	down	correct
RCOM.NSE	Reliance Communications Limited	20220614	2.35	2.4	2.35	2.4	2118780	2.4	up	up	correct
RECLTD.NSE	REC Limited	20220614	114	115.75	112.95	113.5	2829003	113.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220614	125.9	126.65	123	124.05	1592194	124.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20220614	112.1	115.7	112.1	113.3	24439	113.3	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20220614	1.95	1.95	1.95	1.95	0	1.95
RELAXO.NSE	Relaxo Footwears Limited	20220614	977	983.3	966.3	975.15	60132	975.15	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220614	13.3	13.55	13.2	13.3	264782	13.3
RELIANCE.NSE	Reliance Industries Limited	20220614	2650.05	2671.85	2613.45	2628.1	6790653	2628.1	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20220614	126.25	131.5	124.8	126.4	735489	126.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220614	97	101.4	95.15	95.75	2326227	95.75	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220614	200	202	197.2	199.55	2062	199.55	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220614	47	49.8	47	48.55	18184511	48.55	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220614	128.15	131.3	128.15	128.6	87663	128.6	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220614	168	169.2	165.9	167.6	3627	167.6	down	down	correct
REPRO.NSE	Repro India Limited	20220614	370.55	375	356.15	362.8	2683	362.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220614	122	125.6	118.2	119.45	50056	119.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220614	700	721	679.05	692.8	3690	692.8	down	down	correct
RGL.NSE	Renaissance Global Limited	20220614	585.5	603.8	585.5	602.35	27578	602.35	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220614	3.15	3.35	3.1	3.35	637913	3.35	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20220614	492	514.65	492	503.3	144439	503.3	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220614	37.5	39.85	37.5	37.95	408912	37.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220614	880.5	921	880.5	895.45	986129	895.45	up	up	correct
RITES.NSE	RITES Limited	20220614	240.05	242	239	239.45	111888	239.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220614	11.4	11.4	10.4	11.3	8577	11.3	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220614	36.85	41.85	36.85	41.2	19764	41.2	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220614	154.4	156.65	152	153.45	92969	153.45	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220614	2.1	2.1	1.95	2	22378	2	down	down	correct
RML.NSE	Rane (Madras) Limited	20220614	285.9	293	282.45	286.55	8129	286.55	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220614	3.3	3.3	3.05	3.05	761428	3.05	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220614	127.25	131	122.55	130	37479	130	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220614	1410	1505	1410	1456	39069	1456	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220614	1.5	1.55	1.45	1.45	564202	1.45	down	down	correct
ROLTA.NSE	Rolta India Limited	20220614	4.3	4.35	4.05	4.15	323984	4.15	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220614	62.9	62.9	60.5	60.65	7540	60.65	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220614	851.4	855.9	840	846.45	12053	846.45	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20220614	176.45	182	171.4	174.1	18376	174.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220614	1360	1365	1256.05	1268	515679	1268	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220614	492.6	510	492.6	508.5	6855	508.5	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220614	12.75	13.3	12.7	12.85	11626321	12.85	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220614	32.5	33.85	32.1	32.8	92732	32.8	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220614	525	546.2	525	532.4	28882	532.4	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220614	26.8	27.5	26.55	27.05	11960	27.05	up	up	correct
RSWM.NSE	RSWM Limited	20220614	370	389	370	377.25	64154	377.25	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220614	213.2	225	213.2	219.6	29209	219.6	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220614	43.3	45.35	42.3	42.75	2415897	42.75	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220614	3.65	3.85	3.6	3.75	62460682	3.75	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220614	382	393.8	378.45	381.85	7574	381.85	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220614	1028.5	1074	1016.6	1040.45	282002	1040.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220614	8.5	8.5	8.05	8.15	84014	8.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220614	99.45	101.55	97.5	98.45	37910	98.45	down	down	correct
RUPA.NSE	Rupa & Company Limited	20220614	355	368.7	350.1	352.85	192937	352.85	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220614	20.4	21.25	19.8	20.75	1550	20.75	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220614	30.6	31.05	30.6	30.85	869010	30.85	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220614	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220614	9.65	9.65	9.65	9.65	1206	9.65
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220614	1.35	1.35	1.35	1.35	2	1.35
SADBHAV.NSE	Sadbhav Engineering Limited	20220614	20.85	21.15	19.75	20.05	508093	20.05	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220614	8.05	8.6	8.05	8.35	173290	8.35	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220614	910.9	912.55	890	891.75	16252	891.75	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220614	30	30	28.85	29.15	16142	29.15	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220614	199.75	203	195	197.95	11764	197.95	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220614	71	73.4	70.7	71.25	29432739	71.25	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220614	160.7	169.75	160.15	162.7	48059	162.7	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20220614	15.85	17.6	15.85	16.75	193083	16.75	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220614	862.6	889.75	855	857.25	11852	857.25	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220614	15.15	16.4	15.1	16.05	619260	16.05	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220614	242.4	270	241.5	253	253303	253	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220614	226.1	238.9	217.25	230.15	2164	230.15	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220614	8.55	8.95	8.45	8.95	97643	8.95	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220614	176.1	184.9	176.1	177.9	22012	177.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220614	3.65	3.75	3.55	3.7	44606	3.7	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220614	11.6	12.45	11.6	12.45	100361	12.45	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220614	703.35	723	703.35	720.55	599	720.55	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220614	232	238	231.8	235	16192	235	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220614	270.95	284.85	270.95	279.55	17479	279.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220614	35	36.6	34.6	36	256212	36	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220614	212	217	208.3	208.9	99055	208.9	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220614	19.4	20	19.4	19.65	13424	19.65	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220614	6659	6659	6600	6629.4	5740	6629.4	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220614	0.9	0.9	0.85	0.85	589657	0.85	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220614	859.7	859.7	815	824.85	40589	824.85	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220614	380.6	388	380.05	384.7	137791	384.7	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220614	46	47.4	45	45.95	50679	45.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220614	772.55	803.7	771.15	790.55	9325	790.55	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220614	304	304	281.6	284.75	11314	284.75	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220614	2.85	2.85	2.65	2.65	2555	2.65	down	down	correct
SATIA.NSE	Satia Industries Limited	20220614	119.8	123.15	116.7	118.25	386868	118.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220614	104.9	106	102	105.75	73986	105.75	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220614	390.5	394.95	381.15	386	34792	386	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220614	735	743.55	729.15	731.6	795197	731.6	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220614	138.9	140.38	134.8	135.94	6860	135.94	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220614	1125	1145	1124.15	1132.1	768306	1132.1	up	up	correct
SBIN.NSE	State Bank of India	20220614	445	449.25	443.35	448.1	11351101	448.1	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220614	10.4	10.75	10	10.5	6858	10.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220614	2175	2268.45	2171	2245.2	40820	2245.2	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220614	101	104.35	100.3	101.4	16606	101.4	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220614	102	106.7	102	104.95	421976	104.95	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220614	105.9	108.9	102.4	103.45	1205592	103.45	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220614	63.8	65.2	61.6	63.7	53373	63.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220614	985.45	1003.75	980	987.7	2289	987.7	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220614	78	82	76.5	77.3	70341	77.3	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220614	197.15	199	196	196.85	65872	196.85	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220614	18.1	19	17.7	17.9	26080	17.9	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220614	101.9	105	99	100.15	876217	100.15	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20220614	78.95	79.75	73.85	74.4	15818	74.4	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220614	173.45	176.8	168.4	174.5	37573	174.5	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20220614	13.4	13.75	13.2	13.3	30581	13.3	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220614	195.8	195.8	195	195.4	96	195.4	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220614	44.98	44.99	44.72	44.8	455288	44.8	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20220614	162.2	163.35	161.5	161.99	1698871	161.99	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220614	334	336.88	332.55	334.52	36613	334.52	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220614	388.48	389.35	383.1	386.17	28042	386.17	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220614	2.5	2.5	2.4	2.45	181172	2.45	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220614	24.05	24.9	23.85	24.6	13032	24.6	up	up	correct
SFL.NSE	Sheela Foam Limited	20220614	2817.8	2896.6	2801.3	2822.5	12633	2822.5	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220614	164.8	171.5	164.8	166.7	1850	166.7	up	up	correct
SGL.NSE	STL Global Limited	20220614	23.05	25	23.05	24.25	11803	24.25	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220614	75.05	80	75.05	76.05	38800	76.05	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220614	450	471	450	462.95	32123	462.95	up	down	incorrect
SHALBY.NSE	Shalby Limited	20220614	108.3	110.35	106	107	61358	107	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220614	129.2	132.95	127.25	129.85	90142	129.85	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220614	718	729	701	704.1	30343	704.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220614	34.3	35.15	34.3	35.15	49801	35.15	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220614	213	219.75	210.65	216.45	105683	216.45	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220614	674.6	691.3	648	655.65	265814	655.65	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220614	759	766	732	737	10892	737	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220614	1152.6	1172.7	1151.25	1157.1	21545	1157.1	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220614	381.33	387.95	375.71	383.21	1576	383.21	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220614	102.9	105.95	100	102.5	17230	102.5	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220614	287.15	294.5	284.5	285.95	74246	285.95	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220614	416.05	457	410.3	449.65	841568	449.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220614	28.7	31	27.35	28.9	47493	28.9	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20220614	89.5	91.4	88.05	88.8	3946	88.8	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220614	173.25	176.8	169.05	170.55	3271	170.55	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20220614	126	128.6	126	127.35	86251	127.35	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220614	443	449.2	438.85	444.05	36662	444.05	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20220614	45.55	45.55	44	44.35	2784	44.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220614	59	61.25	59	60.45	81837	60.45	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20220614	19128	19424.95	18898.2	19208.85	36353	19208.85	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220614	240	246	237.9	240.45	30801	240.45	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20220614	12	12.55	11.6	11.65	29845	11.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220614	2.1	2.25	2.1	2.1	1018241	2.1
SHREYANIND.NSE	Shreyans Industries Limited	20220614	95.25	98.3	92.5	93.95	10905	93.95	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220614	295.1	309.45	294.1	304.55	25743	304.55	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220614	670	696	658.1	689	70	689	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220614	1616.8	1645.4	1603.75	1615.15	39214	1615.15	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220614	21.2	22.2	20.85	20.85	1301727	20.85	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220614	310.9	323	308.05	310.2	85373	310.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220614	6.45	6.45	6.45	6.45	250	6.45
SICAL.NSE	Sical Logistics Limited	20220614	9.25	9.25	8.8	9.15	16049	9.15	down	down	correct
SIEMENS.NSE	Siemens Limited	20220614	2382.75	2406	2313.75	2400.55	424696	2400.55	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220614	38.6	38.6	36.7	37.4	9414	37.4	down	down	correct
SIL.NSE	Standard Industries Limited	20220614	37.05	37.05	36.05	37.05	248383	37.05
SILGO.NSE	Silgo Retail Limited	20220614	32.15	33	31.35	32.7	16027	32.7	up	up	correct
SILINV.NSE	SIL Investments Limited	20220614	291.75	297.45	287	287.4	1940	287.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220614	17.5	21.2	17.5	21.2	29657	21.2	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220614	25.1	25.4	24	24.8	19086	24.8	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220614	60.1	64	60.1	61.5	19543	61.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20220614	88.2	88.4	88	88.1	976	88.1	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220614	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220614	432.25	446	431.6	434.8	7702	434.8	up	up	correct
SIS.NSE	SIS Limited	20220614	454	482.5	434.9	445.15	277163	445.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20220614	1.7	1.8	1.7	1.7	1676785	1.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20220614	470	488.45	468.55	483.75	43000	483.75	up	up	correct
SJVN.NSE	SJVN Limited	20220614	27.3	27.5	27.15	27.3	628146	27.3
SKFINDIA.NSE	SKF India Limited	20220614	3299	3386.5	3213	3264	28693	3264	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220614	3.7	3.7	3.7	3.7	0	3.7
SKIPPER.NSE	Skipper Limited	20220614	57.65	58.5	56.75	57	29661	57	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220614	60.4	60.4	58.7	59.3	11764	59.3	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220614	116	116	112.45	113.15	5858	113.15	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220614	93.65	93.85	90.9	91.4	160359	91.4	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220614	525.5	537.95	521	524.55	14021	524.55	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20220614	686.3	701	686.3	696.1	1903	696.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220614	79.45	80	78	78.3	36017	78.3	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220614	29.2	29.85	28.8	29	284135	29	down	down	correct
SOBHA.NSE	Sobha Limited	20220614	521.4	539.95	506.1	518.95	121488	518.95	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220614	376.25	381.8	369.6	371.65	41991	371.65	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220614	2738.1	2780.65	2700	2721.6	22981	2721.6	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20220614	569	574.25	556.85	563.45	5459	563.45	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220614	6.75	7.15	6.75	6.85	2535	6.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220614	35.7	35.7	33.2	34.65	3457	34.65	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220614	593	606	586.3	597.9	624706	597.9	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220614	671	693.8	668.3	684.35	95153	671.35	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220614	62	64.5	60.3	63.1	26166	63.1	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220614	1072.8	1112.05	1072.8	1077.9	5969	1077.9	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220614	7.7	7.8	7.7	7.7	2665879	7.7
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220614	212.6	220.8	210.15	217	8297	217	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20220614	361	370.05	356.45	360.55	41264	360.55	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220614	333	345	331	334.6	133474	334.6	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220614	201.75	205	192	199.95	189682	199.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220614	2.6	2.6	2.6	2.6	0	2.6
SPECIALITY.NSE	Speciality Restaurants Limited	20220614	120.25	138	120.25	120.9	48990	120.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220614	70.05	71.9	69.7	69.9	62666	69.9	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20220614	2.5	2.5	2.4	2.4	3630	2.4	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220614	50.2	51.2	49.4	50.1	714441	50.1	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20220614	44	44.8	44	44.15	1478574	44.15	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20220614	50	51.1	49.1	49.6	20939	49.6	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220614	34.75	38.05	34.75	36.75	25063	36.75	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220614	5.2	5.7	5.15	5.7	2573710	5.7	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20220614	0.6	0.6	0.6	0.6	0	0.6
SREEL.NSE	Sreeleathers Limited	20220614	165.8	167.35	164.25	165.8	4513	165.8
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220614	4.35	4.5	4.3	4.3	160087	4.3	down	up	incorrect
SRF.NSE	SRF Limited	20220614	2255	2318.65	2248.05	2267.95	364548	2267.95	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220614	425	453.1	425	436.45	11562	436.45	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220614	97.9	97.9	91.15	91.5	50013	91.5	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220614	1123.9	1148.6	1121	1139.45	772156	1139.45	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220614	722	740.55	721	724.4	13629	724.4	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220614	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20220614	300	314	299.45	310.3	581849	310.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220614	86.85	87.75	86.6	87.05	20534	87.05	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20220614	152	154.45	150.6	151.65	19790	151.65	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220614	80.1	81.4	79	79.75	15553	79.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220614	54.7	54.7	51.1	52.9	16800	52.9	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220614	137.1	143.8	133.55	139.6	233669	139.6	up	up	correct
STEL.NSE	STEL Holdings Limited	20220614	115.5	118.95	110	112.4	17717	112.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220614	248.3	259.4	238.25	242.85	305506	242.85	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20220614	161.5	164.5	158.1	159.5	540212	159.5	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220614	521.7	528.55	513.15	520.1	22905	520.1	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220614	876.55	922.45	859	902.55	3953	902.55	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220614	108.15	108.15	103	107.9	1167	107.9	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20220614	25.7	26.35	25.4	25.65	1962286	25.65	down	up	incorrect
SUBROS.NSE	Subros Limited	20220614	279.05	285.7	276.3	278.3	7650	278.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220614	425	435.5	425	431.45	33953	431.45	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220614	7.6	8	7.6	7.85	47535	7.85	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220614	435	444.75	432	434.75	221454	434.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220614	10.95	11.35	10.35	11.1	11810	11.1	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20220614	563.35	572.35	548	555.3	4225	555.3	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220614	3839.4	3981.6	3791.25	3866.95	2678	3866.95	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220614	2.95	3	2.85	2.9	252320	2.9	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20220614	1835.5	1848.95	1793.2	1824.55	63383	1824.55	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220614	66.5	68.65	66.5	67.9	38996	67.9	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220614	329	335.7	324.25	329.3	646	329.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220614	721	731.7	710	714.15	28060	714.15	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220614	94.6	97	93.5	95.4	260642	95.4	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220614	826	835.65	821.85	825.05	2461692	825.05	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220614	425.15	437.9	422	431.2	640285	431.2	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220614	411	427.45	411	419.75	700078	419.75	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20220614	175.5	177.25	172.3	173.15	4081	173.15	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220614	9.95	10.5	9.65	9.9	31703	9.9	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220614	307	309.95	303.1	304	114017	304	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220614	2.85	2.9	2.75	2.85	269371	2.85
SUPREMEIND.NSE	The Supreme Industries Limited	20220614	1750	1778.45	1736.05	1748.35	50142	1748.35	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220614	22.2	22.2	20.15	21.6	41310	21.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220614	10.45	11.4	10.45	10.85	42939	10.85	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220614	65.05	66.35	65.05	65.5	3279	65.5	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220614	367.05	397	366.25	390.95	260640	390.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220614	97	99	94.65	95.6	54576	95.6	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220614	64.95	65.45	64	64.3	41175	64.3	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220614	76.2	79.95	76.2	76.65	118375	76.65	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20220614	74	76.3	73.1	73.5	105030	73.5	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220614	475.2	478.6	470	470.75	89320	470.75	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220614	6.6	6.95	6.6	6.75	77317	6.75	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220614	8.1	8.5	8.05	8.3	21899911	8.3	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220614	37.65	39.35	36.7	38.8	231955	38.8	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220614	220.15	249	220.15	234.4	1293926	234.4	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220614	1593	1615	1593	1604.25	5294	1604.25	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220614	326	335	315.1	317.2	21682	317.2	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220614	316.3	322.25	309.1	311.65	152437	311.65	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220614	940	944	913.65	929	10342	929	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220614	535	549.45	527.25	546.1	596747	546.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220614	76.9	77.4	74.15	74.65	2758	74.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220614	133.8	136.6	130	131.9	63648	131.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220614	22.4	23.4	22.15	22.4	187665	22.4
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220614	410.2	419.75	405.65	408.95	9663	408.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220614	1180	1219	1124.6	1141.5	281554	1141.5	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20220614	13.05	14	12.7	12.85	17858	12.85	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220614	3.9	4.1	3.9	3.9	42322	3.9
TARC.NSE	TARC Limited	20220614	37.4	38	36.45	37.1	276704	37.1	down	down	correct
TARMAT.NSE	Tarmat Limited	20220614	52.8	53.2	51.8	52	6464	52	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220614	9056	9200	9056	9194.7	234	9194.7	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220614	905	927	901.35	908.45	615268	895.95	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220614	199.5	204.3	199.25	200.55	561101	200.55	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220614	919	947.75	915	920.95	464531	920.95	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20220614	734	749	731.65	735.85	1209734	735.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220614	8439.95	8555.5	8375	8386.75	230884	8344.25	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20220614	1408.95	1416.85	1386.2	1396.75	15429	1396.75	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220614	693.25	724	686	713.25	70794	713.25	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20220614	403	411.85	397.7	405.15	19626627	405.15	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20220614	195	200.4	192.8	197.6	1336215	197.6	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220614	214.7	224.4	214.65	220.4	16235651	218.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220614	988.25	1013.7	985.55	996.15	7720260	945.15	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220614	617.45	621.9	604.05	608.65	21097	608.65	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220614	2243.7	2277.35	2200.1	2209.55	6146	2209.55	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220614	59.05	59.6	57.6	57.85	45391	57.85	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220614	711.9	735	706.85	731.3	44395	731.3	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220614	409	409	374.1	388	514	388	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20220614	1581	1621.1	1580	1601.45	13631	1601.45	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20220614	5	5	5	5	1130	5
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220614	521.65	582.6	521.35	559.65	844062	559.65	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220614	868	868	815.05	824	9178	824	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220614	3190	3238.9	3174.7	3210.55	2611493	3210.55	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20220614	431	440.95	421.1	434.95	22173	434.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220614	3021.1	3064	2938.05	3006.15	22290	3006.15	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220614	12.3	12.75	11.95	12.55	21695	12.55	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20220614	1034	1056.55	1020.4	1030.15	5775453	1030.15	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220614	278.55	280.85	272.5	274.8	52396	274.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220614	433	456	432	445.4	319927	445.4	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220614	150	150	129.25	139.75	41546	139.75	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20220614	39.3	39.65	37.05	37.35	18112	37.35	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220614	60.95	61.8	58.5	60.35	11622	60.35	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220614	63.6	65.8	63.6	64.5	68486	64.5	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220614	41	41.7	39.85	40.15	633442	40.15	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220614	52.25	54.9	52.15	53.3	78042	53.3	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220614	8.1	8.1	8.1	8.1	939	8.1
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220614	8.35	9.1	8.35	8.85	23257	8.85	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220614	1020.8	1022	985.55	994.35	1702	994.35	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220614	100.2	100.4	96.3	98.35	2453	98.35	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220614	780	796	760	762.1	1330	762.1	down	down	correct
THERMAX.NSE	Thermax Limited	20220614	1955	2025	1955	2013.75	28288	2013.75	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220614	62.1	63.55	60.4	60.75	218418	60.75	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220614	44.1	44.1	42.75	44.05	130	44.05	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220614	679	687.55	659.65	661.4	79925	661.4	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220614	71.4	73.5	71	71.65	104926	71.65	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220614	1034.6	1040	1017.7	1023.65	5358	1023.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220614	951	964.85	912	919.7	10572	919.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220614	1506	1536.95	1488	1524.45	356088	1524.45	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220614	5.6	5.6	5.3	5.35	8569	5.35	down	down	correct
TIL.NSE	TIL Limited	20220614	111	114	107.2	109.85	5384	109.85	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220614	45	48.95	44.6	46.65	1212	46.65	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220614	104	108.4	102.4	104	3910585	104
TIMKEN.NSE	Timken India Limited	20220614	2479.95	2541.95	2457.2	2476.65	61096	2476.65	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220614	338.15	346	336.05	337.8	206334	333.8	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220614	1417	1417	1250.1	1287.7	23786	1287.7	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220614	229.35	239	227.75	229.95	338736	229.95	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220614	11.85	11.85	10.6	10.85	19394	10.85	down	down	correct
TITAN.NSE	Titan Company Limited	20220614	2100	2116.9	2072.65	2102	893733	2102	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220614	13.05	13.55	12.95	13.15	25681	13.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220614	93.5	95.95	93	93.25	239575	93.25	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220614	171	175	170.65	172.95	77226	172.95	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220614	7.85	7.85	7.4	7.6	8856	7.6	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220614	88	89.05	85.1	85.5	2154	85.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220614	2829.4	2861.85	2800	2815.15	60627	2815.15	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220614	455.95	473.05	455	471.35	1105510	471.35	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20220614	59	59	53.2	54.4	48510	54.4	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220614	73.25	74.95	69.5	72.95	1588	72.95	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20220614	136.55	138.3	135	135.9	4875	135.9	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220614	18.75	18.75	18.75	18.75	149542	18.75
TREJHARA.NSE	Trejhara Solutions Limited	20220614	58.9	58.9	57.05	58.5	7425	58.5	down	down	correct
TRENT.NSE	Trent Limited	20220614	1086.4	1092.3	1064.2	1069.45	495087	1069.45	down	down	correct
TRF.NSE	TRF Limited	20220614	163.35	163.35	163.35	163.35	26322	163.35
TRIDENT.NSE	Trident Limited	20220614	41.1	42.45	40	41.1	4428806	41.1
TRIGYN.NSE	Trigyn Technologies Limited	20220614	101.1	103.8	99.85	100.1	66924	100.1	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220614	30.3	30.7	29.35	29.7	126046	29.7	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220614	155.25	159.45	153.25	155.85	181787	155.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220614	251	262.7	251	254.6	528690	254.6	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20220614	697.6	703.15	667	674.05	4120	674.05	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20220614	784	789.25	777	777.95	22834	777.95	down	down	correct
TTL.NSE	T.T. Limited	20220614	85.5	85.5	73.7	74.55	51693	74.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220614	136	143.4	130	131.4	8311475	131.4	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220614	40	41.65	39.95	40.4	15239001	40.4	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220614	192	206.95	192	193.15	51912	193.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220614	743.6	760.8	743	749.9	1342735	749.9	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220614	1602.25	1649.15	1602.25	1619.65	1579	1619.65	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20220614	257	264	253.4	262.85	49780	262.85	up	up	correct
TVVISION.NSE	TV Vision Limited	20220614	2.85	2.85	2.85	2.85	0	2.85
TWL.NSE	Titagarh Wagons Limited	20220614	107.3	108.75	105	106	467967	106	down	down	correct
UBL.NSE	United Breweries Limited	20220614	1490	1503.95	1431.65	1459.35	472442	1459.35	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220614	111.5	114.95	111.5	112.3	18017	112.3	up	up	correct
UCOBANK.NSE	UCO Bank	20220614	11.1	11.2	11	11.05	1298572	11.05	down	down	correct
UFLEX.NSE	Uflex Limited	20220614	562.2	572.7	561.85	563.8	70495	563.8	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220614	92.7	98.45	91.5	94.8	92706	94.8	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220614	48.15	49.8	47.5	49.05	105765	49.05	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220614	144.8	145	141.85	144.45	23887	144.45	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220614	3.65	3.7	3.5	3.55	306999	3.55	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220614	128.35	133.7	128.35	131.95	250539	131.95	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220614	15.65	15.75	15.3	15.35	1277904	15.35	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220614	5350	5498	5324	5428.6	610906	5428.6	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220614	57.35	59.8	57.35	59.55	8258	59.55	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220614	5.45	5.45	5.45	5.45	2000	5.45
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220614	251	267.65	251	263.4	53442	263.4	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220614	431.4	441.9	430	437.75	6735	437.75	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220614	124.5	124.5	121	123.7	1349	123.7	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220614	36.05	36.65	35.65	35.85	7379904	35.85	down	down	correct
UNITECH.NSE	Unitech Limited	20220614	1.75	1.8	1.75	1.8	1162938	1.8	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220614	350	360	343.2	345.05	5417	345.05	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220614	67	68.8	65.2	68.55	3695	68.55	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20220614	132.15	135.25	132.15	134.3	5025	134.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220614	517.25	538.9	503.05	529.25	695	529.25	up	up	correct
UPL.NSE	UPL Limited	20220614	721.9	731.95	712.25	715.7	1590761	715.7	down	down	correct
URJA.NSE	Urja Global Limited	20220614	12.75	13.15	12.6	12.75	1604218	12.75
USHAMART.NSE	Usha Martin Limited	20220614	106.3	110.3	103.15	107.3	607475	107.3	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220614	630	660	630	653.3	45168	653.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220614	38.9	39.48	38.5	38.73	18471	38.73	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20220614	1734.79	1734.79	1663	1669.62	1887	1669.62	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220614	564.98	564.98	554.68	558.94	934	558.94	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20220614	44.11	45.9	44.11	44.8	699	44.8	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220614	3.8	3.8	3.55	3.7	127453	3.7	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220614	258.1	272.6	258.05	263.7	317370	263.7	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220614	112	119.7	110.95	111.85	53347	111.85	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220614	1989.9	2009.3	1922.45	1955.95	44469	1955.95	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220614	329.7	336.95	327	331.15	98333	331.15	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220614	75.05	78.8	72.8	78.8	95270	78.8	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220614	24.6	25.4	24.6	24.85	2821340	24.85	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220614	567	581.3	561.95	565.25	34924	565.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220614	50.15	50.75	49.1	49.45	33132	49.45	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220614	22.5	22.5	20.1	22.05	4277	22.05	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20220614	335	341.3	325.25	329.2	118193	329.2	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220614	21.4	22.2	21.4	21.95	203040	21.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220614	17.7	17.7	16.15	16.8	37763	16.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20220614	746	794	741.05	773.7	1221548	773.7	up	up	correct
VEDL.NSE	Vedanta Limited	20220614	289	296.2	288.25	291.15	7645723	291.15	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20220614	1946	1970.6	1925	1938.15	13070	1938.15	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220614	213.35	216.5	209	210.3	44711	210.3	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220614	80	81	76.2	78.7	19310	78.7	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220614	1048.9	1060	1030.9	1035.4	2024	1035.4	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220614	89.65	91.35	86.65	86.9	17796	86.9	down	down	correct
VGUARD.NSE	V	20220614	217	219.15	212.75	214.25	171285	214.25	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220614	2764.65	2850	2764.65	2812.75	321	2812.75	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20220614	2.85	2.9	2.75	2.75	74825	2.75	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220614	372.25	375.25	361.1	365.55	32254	365.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220614	309.45	314.5	295	300.4	212894	300.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220614	3	3	2.7	2.8	146105	2.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220614	3.95	4.25	3.9	4.1	7075148	4.1	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220614	5.8	6.1	5.8	6.05	25140000	6.05	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220614	1.6	1.6	1.5	1.55	1241193	1.55	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220614	2.65	2.7	2.5	2.6	187522	2.6	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20220614	330	335.8	303.05	317.55	24927	315.58	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220614	1986.9	2030	1986.85	1995.85	30599	1995.85	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220614	880.75	895	871.7	887.15	5071	887.15	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220614	55.9	59	55.05	59	17297	59	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220614	273.7	275	266.35	268.4	38684	268.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220614	25.9	25.9	24.2	24.3	50242	24.3	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20220614	555.3	556.45	533.15	539.9	260256	539.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220614	18.8	19	18.1	18.8	12953	18.8
VISAKAIND.NSE	Visaka Industries Limited	20220614	501.7	505.05	490	491.65	13217	491.65	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20220614	15.55	15.55	14.8	15.05	9516	15.05	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220614	0.75	0.8	0.7	0.75	11975781	0.75
VISHAL.NSE	Vishal Fabrics Limited	20220614	30.5	30.5	28.75	29	88615	29	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220614	1414	1452.95	1402	1425.35	4559	1425.35	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220614	17.3	17.6	17.2	17.3	499549	17.3
VIVIDHA.NSE	Visagar Polytex Limited	20220614	1.45	1.45	1.35	1.4	800109	1.4	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220614	11.75	12.25	11.75	11.9	116052	11.9	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220614	150.5	150.5	146.55	148.05	11096	148.05	down	down	correct
VMART.NSE	V	20220614	2774	2843.15	2701.15	2793.05	9731	2793.05	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220614	2421	2475	2400	2415.95	63454	2415.95	down	down	correct
VOLTAS.NSE	Voltas Limited	20220614	979	990	971.1	986.5	891341	986.5	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20220614	639	648.85	625	629.1	150144	629.1	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220614	218.9	221.65	216	218.2	10749	218.2	down	down	correct
VSTIND.NSE	VST Industries Limited	20220614	3145.55	3150	3076.55	3096.2	2271	3096.2	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220614	2595.75	2727	2575.2	2614.8	17369	2614.8	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220614	259	266.1	254.15	256.05	397071	256.05	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20220614	235.15	238.2	230.5	231.25	123219	231.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220614	55.8	57.15	54.8	55.6	40147	55.6	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20220614	62	64	60.2	60.75	2828	60.75	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220614	78.1	78.9	76	76.35	19848	76.35	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220614	252	264.6	252	260	2669	260	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220614	84.85	84.85	80.4	81.45	77883	81.45	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220614	54.35	54.35	51.25	51.85	1386	51.85	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220614	216	225	216	220.55	781397	220.55	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220614	99.7	101.2	96.05	96.9	1014896	96.9	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220614	268.65	294	246.65	276.7	827	276.7	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220614	69.25	70.8	67.05	67.9	3063140	67.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220614	7200	7396	7200	7340.35	607	7340.35	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220614	467	497	467	471.75	192883	471.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20220614	580.45	586.25	571	573	8552	573	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220614	1515	1538.45	1500.8	1507.9	124184	1507.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220614	19.2	19.95	18.65	19.15	10697	19.15	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220614	220	221.65	216.2	217.65	10992	217.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220614	34.5	35.05	33	33.25	60318	33.25	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220614	53.05	53.05	53.05	53.05	1	53.05
WIPRO.NSE	Wipro Limited	20220614	440	453.7	438	445.9	6528192	445.9	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220614	235.1	240.65	232.35	238.05	326558	238.05	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220614	229.55	230.95	218.3	223.35	108577	223.35	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220614	97.85	102.4	97.1	98.65	5037	98.65	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220614	13.1	13.1	13.1	13.1	0	13.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220614	320.4	326.45	313	317.1	318432	317.1	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220614	65.65	66.25	63.2	65	59671	65	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220614	155	186	153.1	172.5	467168	172.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20220614	1155.3	1276.9	1155.3	1217.65	16423	1215.63	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20220614	12.8	12.9	12.65	12.7	28710092	12.7	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20220614	451.35	456.9	437.8	441.05	2236	441.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220614	226.75	230.5	220.1	222.95	13094527	222.95	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20220614	6.7	7.1	6.7	6.95	552119	6.95	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220614	14.9	14.95	14.25	14.75	1647781	14.75	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20220614	81.3	89.25	81.3	86.55	323	86.55	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220614	10.45	10.45	10.45	10.45	208744	10.45
ZENSARTECH.NSE	Zensar Technologies Limited	20220614	277.3	287.95	277	280.2	288131	280.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220614	176	188	176	182.5	141132	182.5	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220614	94.5	94.5	91.55	92.5	7390	92.5	down	down	correct
ZOMATO.NSE	Zomato Limited	20220614	64.2	70.75	64	70	66677006	70	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220614	262	271	262	264.45	8017	264.45	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220614	140	147	140	145.25	231441	145.25	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20220614	145.25	150.65	142.55	144.1	45543	144.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220614	1560	1610	1560	1595.3	13078	1595.3	up	up	correct