CollectAI

close-nse_india_stocks

2022/06/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220623	64.8	65.9	63.55	65.35	102288	65.35	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220623	23.7	23.7	23.7	23.7	280	23.7
3MINDIA.NSE	3M India Limited	20220623	19898.85	20380	19625	20300.3	3103	20300.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220623	13.35	14.65	13.35	14.25	4390	14.25	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220623	297	297	280	282.7	8134	282.7	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20220623	159	166.4	157.1	166.4	107266	166.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220623	9.75	10.3	9.65	10.1	115177	10.1	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220623	17.3	17.3	16.85	16.85	173858	16.85	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220623	32.45	34.2	31.4	32.4	32376	32.4	down	down	correct
AARON.NSE	Aaron Industries Limited	20220623	112.05	113.05	110.65	111.6	2463	111.6	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220623	383	390.05	378	387.9	54649	387.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220623	693	704.95	687.25	703.75	590419	703.75	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220623	620	639.4	615	621.25	5612	621.25	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220623	18.2	19.75	18	19.4	980	19.4	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20220623	87.9	89	84.6	87.5	5711	87.5	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220623	1922.85	2000	1905.35	1986.3	99627	1986.3	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20220623	43.7	44.4	42.8	43.35	74859	43.35	down	down	correct
ABB.NSE	ABB India Limited	20220623	2233	2310	2213.65	2290.75	292754	2290.75	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220623	17925	18105	17810	18039.6	14917	18039.6	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220623	89.75	90.45	87.95	89.5	1771338	89.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220623	233.8	240.35	228.5	236.5	2403349	236.5	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220623	81.6	81.6	74.1	80.25	282	80.25	down	down	correct
ACC.NSE	ACC Limited	20220623	2062.1	2097.85	2062.1	2090.4	149241	2090.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220623	853	868.65	845.8	858.2	2462	858.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220623	221.9	224.8	214	216.3	36150	216.3	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220623	208.65	216.05	208.65	213.2	220004	213.2	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220623	501	557	493	536.3	771373	536.3	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220623	2105	2128	2080	2110.35	1026783	2110.35	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220623	1750	1809.9	1732	1796.75	1485891	1796.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220623	672.7	683.3	666.2	675.3	2762533	675.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220623	249.05	258.7	247.5	252.6	8083950	252.6	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220623	2148	2168	2081	2105	463028	2105	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20220623	660.6	699.95	658.05	694.4	3184	694.4	up	up	correct
ADL.NSE	Archidply Decor Limited	20220623	54.8	59.7	54.8	56.55	339	56.55	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220623	615.35	639.85	606.35	630.2	4802	630.2	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220623	14	14	14	14	64291	14
ADSL.NSE	Allied Digital Services Limited	20220623	119.9	123.2	116.55	120.3	114854	120.3	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220623	63.4	64.75	62.25	63.1	8809	63.1	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220623	267.95	272	265.05	267.35	31671	267.35	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220623	204.05	206.95	201.5	203.55	252895	203.55	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220623	975.5	1025	975.5	1016.25	401596	1016.25	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220623	429.5	435.05	420	427.55	28667	427.55	down	down	correct
AGRITECH.NSE	Agri	20220623	65.2	68.95	65.2	67.7	3942	67.7	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220623	34.6	34.6	34.6	34.6	15238	34.6
AHLADA.NSE	Ahlada Engineers Limited	20220623	78.05	79	76	77.3	6843	77.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220623	219.9	224	212.9	221.15	2153	221.15	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220623	394.5	407	387.2	397.25	9654	397.25	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220623	149.5	149.5	149.5	149.5	0	149.5
AIAENG.NSE	AIA Engineering Limited	20220623	2107.1	2167	2091.85	2126	114408	2126	up	up	correct
AIRAN.NSE	Airan Limited	20220623	19.65	19.75	19.3	19.65	152797	19.65
AJANTPHARM.NSE	Ajanta Pharma Limited	20220623	1229.6	1233.7	1186	1219.1	180646	1219.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220623	223.7	224.9	218.2	221.05	27531	221.05	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220623	46.35	46.65	44.15	45.55	19009	45.55	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220623	1.45	1.5	1.4	1.45	1366440	1.45
AKASH.NSE	Akash Infra	20220623	28	28.9	26.55	26.8	60865	26.8	down	up	incorrect
AKG.NSE	AKG Exim Limited	20220623	29	29.95	28.5	28.95	6702	28.95	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220623	242.1	268	242.1	263.1	16165	263.1	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220623	8.45	8.95	8.4	8.65	164733	8.65	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220623	1788.95	1788.95	1757.45	1775.05	4179	1775.05	down	down	correct
ALANKIT.NSE	Alankit Limited	20220623	10.75	10.95	10.5	10.65	139733	10.65	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220623	507.9	507.9	495.15	501.15	1389	501.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220623	58.2	60.55	58.2	59.55	74811	59.55	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220623	614.9	623.3	604.9	614.4	5248	614.4	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20220623	77.25	77.25	74.15	74.95	3651	74.95	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20220623	2960	3045.85	2960	3034.45	78540	3034.45	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220623	2612	2644.25	2601	2608.55	10412	2608.55	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220623	285.5	287.9	275.6	278.4	356488	278.4	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20220623	443.7	489.9	435	437.35	106855	437.35	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220623	89.85	89.85	86.6	88	12144	88	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220623	20.1	20.2	19.8	19.9	1186980	19.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220623	55.2	56.1	51.45	54.55	37516	54.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220623	276	276	266.4	268.9	4306	268.9	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220623	3.05	3.05	3.05	3.05	3000	3.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220623	454.9	459	449	458.2	334067	458.2	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220623	2100.5	2136	2085.55	2115.5	44854	2115.5	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220623	1461	1461	1396	1416.35	16263	1416.35	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220623	358.4	362	358.05	358.95	2799410	358.95	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220623	42	42.6	40.8	41.25	33039	41.25	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220623	846.4	871.8	843.95	862.25	53158	862.25	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220623	25.75	25.8	24.55	24.85	6225	24.85	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220623	788.65	791	775	781.3	11272	781.3	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220623	47.5	51	47.05	50.25	920286	50.25	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220623	8.4	8.4	8.4	8.4	0	8.4
ANDHRAPAP.NSE	Andhra Paper Limited	20220623	295	298	286.45	295	6833	295
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220623	119	123.4	117.5	120.85	161133	120.85	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220623	19.5	20.55	19.5	19.6	80619	19.6	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20220623	26.85	27.7	26.3	27	19472	27	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220623	7.2	7.2	6.7	7	63179	7	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20220623	162.95	162.95	156.5	157.4	1016	157.4	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220623	11.2	12.05	11.2	12.05	147919	12.05	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20220623	6.5	6.95	6.5	6.65	156142	6.65	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220623	1.1	1.1	1	1.1	243282	1.1
ANUP.NSE	The Anup Engineering Limited	20220623	678	686.35	669.45	683.75	7619	683.75	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220623	595	600.75	580.85	595.2	58901	595.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220623	925	937.5	891.3	919.2	204425	919.2	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220623	209.05	218	209.05	216.45	4097	216.45	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220623	557	595	557	588.6	106121	588.6	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220623	243	243	237.5	239.7	12633	239.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220623	855.8	877.75	850.05	866.15	201026	866.15	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220623	717.4	730	715.15	724.75	48780	724.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220623	118.5	120.65	116.65	117.75	21828	117.75	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220623	3761.8	3857	3723.15	3850.5	646244	3850.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220623	420.6	422.5	410	411.65	29043	411.65	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20220623	179.5	184.3	174.4	179.4	5974789	179.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220623	600.35	609.65	579.75	581.65	2348	581.65	down	down	correct
APTECHT.NSE	Aptech Limited	20220623	215.5	218.7	211.2	213.8	80690	213.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220623	247	257.55	243.45	254.9	158296	254.9	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220623	48.5	48.5	45.55	46.6	17012	46.6	down	down	correct
ARCHIES.NSE	Archies Limited	20220623	14.85	14.85	14.1	14.25	35975	14.25	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220623	28.7	32.6	27.2	30.65	6234	30.65	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20220623	118.9	118.9	113.5	114.65	6826	114.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220623	77.35	79	75	77.5	32180	77.5	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220623	122.95	128.75	120	123.85	98204	123.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220623	1016.5	1075	1016.5	1041.45	8277	1041.45	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20220623	39	39	36.3	36.9	20299	36.9	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220623	85.7	86.05	83	83.65	4975	83.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220623	14.8	15.3	14.35	14.8	146333	14.8
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220623	23.85	24.15	22.25	22.4	10515	22.4	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220623	39.35	40.65	39.3	39.95	30484	39.95	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220623	65.5	68.9	62.9	66.35	2126	66.35	up	up	correct
ARVIND.NSE	Arvind Limited	20220623	86	86.8	83.8	84.65	458098	84.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220623	243.3	248.5	242.2	246.45	40005	246.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220623	156.95	166.4	156.45	165.3	30467	165.3	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220623	493.7	508.9	476	487.4	526757	487.4	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220623	280	280	270	272.9	9893	272.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220623	379.5	386.25	375.3	386.25	6226	386.25	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220623	424.8	435.7	418.25	433.25	34632	433.25	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220623	94.95	95.7	93	93.45	28485	93.45	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20220623	121	125	118.1	120.3	52173	120.3	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20220623	11.65	12.05	11.1	11.5	26618	11.5	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20220623	72.65	73.9	70.55	71.05	605204	71.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220623	133.95	140	133.75	139.65	17315427	139.65	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220623	83.35	85.7	81.95	83.1	6372	83.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220623	2674.95	2767.95	2674.95	2758.2	1612872	2758.2	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20220623	45.8	47.2	44.5	46.5	874729	46.5	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20220623	159.65	160.95	156.25	160.45	1169	160.45	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220623	1760	1821.5	1745	1789.35	9823	1789.35	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220623	174	176.5	172.8	175.3	196037	175.3	up	down	incorrect
ASTRAL.NSE	Astral Limited	20220623	1658.6	1688	1635	1660.7	208095	1660.7	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220623	187.9	193	187.65	189.65	78106	189.65	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220623	2700.4	2767.95	2700.4	2751.2	2715	2751.2	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20220623	36	37.45	36	37.2	21048	37.2	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220623	799.9	813.95	766	779.5	4788	779.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220623	2290	2320	2195.85	2264.65	703032	2264.65	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220623	14.35	15.2	14.15	14.4	67034	14.4	up	up	correct
ATUL.NSE	Atul Ltd	20220623	7980	7997.95	7796.85	7982.35	10880	7982.35	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220623	160.25	164.35	158.95	162.6	29306	162.6	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220623	600	622	595	610.6	1391198	610.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220623	242.45	267.95	242.45	260.75	49178	260.75	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220623	518.05	525	511.5	517.5	1324593	517.5	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20220623	62.15	63	59.65	62.45	1823	62.45	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220623	1550	1561.55	1522.3	1541.75	22173	1541.75	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220623	52.9	55.9	52.9	55.75	25942	55.75	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20220623	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220623	517.9	522.3	499.85	507.15	42471	507.15	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20220623	421	424.45	415	415.6	41543	415.6	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220623	89	92.3	89	90.7	52463	90.7	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220623	268	271.6	265	267.35	25813	267.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220623	627.4	640.85	618.25	629.35	8450777	629.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220623	113.45	117.7	108.85	115.55	44767	115.55	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220623	163	165.39	162.6	164.78	3715	164.78	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220623	87.5	87.7	84	85.05	11776	85.05	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220623	119	124.95	119	123.35	7154	123.35	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220623	5.05	5.25	5	5.25	93238	5.25	up	down	incorrect
BAJAJ.NSE	AUTO	20220623	3680.1	3796	3665.25	3784.8	1186420	3784.8	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220623	131.1	133.1	130.1	132.65	205909	132.65	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20220623	940	940	910	919.55	51555	919.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220623	11537.5	11589	11314.85	11552.85	253553	11552.85	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220623	12.75	12.9	12.3	12.65	3009208	12.65	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220623	4515	4574	4442	4488.2	30775	4488.2	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220623	5445.6	5495	5343	5448.15	1101857	5448.15	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220623	41.5	42.55	41.25	41.9	109416	41.9	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220623	2819.8	2836	2796	2820.15	21634	2820.15	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220623	352.1	390.9	352.1	386.35	6429	386.35	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220623	30.65	31.1	29.2	29.2	10724	29.2	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20220623	2087	2145	2060	2132.6	227039	2128.6	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220623	1.2	1.25	1.15	1.2	1430166	1.2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220623	106.1	107.65	104.3	106.7	79657	106.7	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220623	91	91.05	89.05	90.25	6799	90.25	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220623	359.3	366.3	353	360.85	1685474	360.85	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20220623	67.95	72	67.7	71.05	5718	71.05	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20220623	2190	2298	2041.75	2124.05	3969	2124.05	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220623	163.25	167.25	161.8	165.7	80937	165.7	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20220623	282.45	285.5	273.1	278.05	5632189	278.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20220623	40.95	40.95	39.7	40.8	12105	40.8	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220623	63.8	68	62.2	66.45	3970	66.45	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220623	95.2	97.85	94.4	96.45	27634072	96.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220623	332.5	337.24	329.81	334.77	655616	334.77	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20220623	44.6	44.6	42.75	43.9	2306111	43.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220623	181	186	177.7	180.7	7942	180.7	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220623	1030	1060	1020.55	1050	58098	1050	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220623	3.95	3.95	3.8	3.9	20763	3.9	down	up	incorrect
BASF.NSE	BASF India Limited	20220623	2520.05	2520.05	2447.35	2471.35	29705	2471.35	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220623	53	53.5	52.25	52.7	23469	52.7	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220623	1652	1694.1	1643.3	1689.15	254536	1689.15	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220623	4871	4944	4807.05	4833.65	3230	4833.65	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220623	1527.15	1598	1500	1541.6	4795	1541.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220623	877.05	901.95	877.05	898.05	13019	898.05	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20220623	37.15	37.45	36.6	36.6	2832265	36.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220623	364.5	379	360	373.1	24211	373.1	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20220623	4.15	4.2	4	4.05	117304	4.05	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220623	733	742.95	721.25	732	763528	732	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220623	15.15	16.3	14.35	15.55	16910	15.55	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220623	254.95	270	254.4	264.7	60584	264.7	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20220623	71.3	74.8	70.7	73.5	21329	73.5	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20220623	226.8	228.3	225.05	226.9	3001614	226.9	up	up	correct
BEML.NSE	BEML Limited	20220623	1214.95	1220	1201	1214.6	87086	1214.6	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220623	104.9	105	98.55	100.45	386096	100.45	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220623	590	601	587.15	594.4	737287	594.4	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220623	827.1	848.65	812.3	818.3	71433	818.3	down	down	correct
BFINVEST.NSE	BF Investment Limited	20220623	241.45	252.25	241.45	249.85	4974	249.85	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220623	275.2	284.4	275.2	281.25	105626	281.25	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220623	2.95	2.95	2.95	2.95	0	2.95
BGRENERGY.NSE	BGR Energy Systems Limited	20220623	63.8	63.8	60.1	60.9	57734	60.9	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220623	161.75	168.25	161.75	163.35	8634	163.35	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220623	37.55	39.4	37.05	37.5	9236	37.5	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220623	39.15	39.95	38.6	39.6	15208	39.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220623	5.8	6.05	5.65	5.85	208268	5.85	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20220623	639.5	655.9	633	651.3	992371	651.3	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220623	125.8	129.4	124	126.1	22403	126.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220623	10479	10537.4	10150	10244	1166	10244	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220623	57.9	59.45	57	58.25	15323	58.25	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220623	648.15	664.6	647.75	660.2	4336533	660.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220623	43.9	44.75	43.5	44.3	18750796	44.3	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220623	96.5	98.2	91.4	94.9	12569	94.9	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20220623	156.6	169.6	155.5	165.7	7275	165.7	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220623	23.85	23.85	23	23.15	95855	23.15	down	down	correct
BIOCON.NSE	Biocon Limited	20220623	315.5	328.7	312.55	326.65	3009496	326.65	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220623	54	56.45	51.7	54.45	183747	54.45	up	up	correct
BIRET.NSE	RR	20220623	321.8	324.8	319.25	321.92	217141	321.92	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220623	104.9	106	102	103.95	36305	103.95	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220623	841.7	847.85	827.5	840.35	39504	840.35	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220623	50.7	58	50.7	53.75	75659	53.75	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220623	8.1	8.1	8.1	8.1	0	8.1
BKMINDST.NSE	BKM Industries Limited	20220623	1.85	1.9	1.8	1.9	23824	1.9	up	up	correct
BLBLIMITED.NSE	BLB Limited	20220623	16.1	16.9	15.6	16.9	14976	16.9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220623	72.65	75	72.45	73.3	49996	73.3	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220623	18.95	19.2	18.05	18.35	48798	18.35	down	down	correct
BLS.NSE	BLS International Services Limited	20220623	194	199.9	190.6	192.7	2688604	192.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220623	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220623	7150	7309.35	7066	7286.75	19333	7286.75	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220623	940	966.2	940	952.75	17543	952.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220623	79.8	81.75	79.25	80.4	173259	80.4	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220623	93.15	94.95	91	93.75	2403938	93.75	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20220623	260	267	260	262.55	48828	262.55	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220623	624.6	632.05	616.95	622.65	175198	622.65	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220623	13500	13867.4	13450	13821.95	38229	13821.95	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220623	308.45	310.5	303.55	307.9	4348512	307.9	down	down	correct
BPL.NSE	BPL Limited	20220623	67.85	67.85	63.4	64.1	257121	64.1	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220623	5.2	5.2	5.2	5.2	0	5.2
BRIGADE.NSE	Brigade Enterprises Limited	20220623	428	450	428	440.15	230781	440.15	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20220623	3414.95	3447.85	3390.5	3411.45	351311	3411.45	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220623	25.8	28.4	25.2	26.15	29511	26.15	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20220623	85.5	87.45	85	85.5	3954	85.5
BSE.NSE	BSE Limited	20220623	595	613.2	580	587.85	2126683	587.85	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220623	391.85	410.9	391.85	400	411	400	up	up	correct
BSL.NSE	BSL Limited	20220623	87.6	92.8	87.6	89.7	9599	89.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220623	45.71	46.3	45.71	46.13	21139	46.13	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220623	17.8	17.8	17.19	17.38	13111	17.38	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220623	348	354.15	342.7	352.65	2209239	352.65	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220623	4.6	4.7	4.35	4.45	92853	4.45	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220623	1100	1116.75	1078	1085.1	5675	1085.1	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20220623	21.05	21.95	21.05	21.4	581	21.4	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220623	30.5	30.9	30.5	30.55	12179	30.55	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220623	20.9	21.8	20.2	20.85	50023	20.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220623	104.75	105.4	101.35	102.95	96409	102.95	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220623	2297	2345	2297	2318.75	90695	2318.75	up	up	correct
CANBK.NSE	Canara Bank	20220623	180.9	184.7	178.85	181.85	7190679	181.85	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220623	3.3	3.6	3.3	3.6	9005	3.6	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220623	421	428.8	413.5	427.45	322298	427.45	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220623	985.7	1025	985.7	1007.8	16926	1007.8	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220623	100.9	109	100.9	104.7	190402	104.7	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220623	690.35	694.85	680	682.5	19167	682.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20220623	92.85	94.5	92.45	92.5	2927	92.5	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20220623	663	677.8	662.9	669.6	33067	669.6	up	up	correct
CAREERP.NSE	Career Point Limited	20220623	107.8	111.7	106.05	106.8	10739	106.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220623	420	424.05	412.6	414.55	25190	414.55	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220623	572.8	583	565.15	568.95	50821	568.95	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220623	103.55	104.25	102.6	103.1	236025	103.1	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220623	1.9	1.95	1.85	1.95	42664	1.95	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220623	6.85	7.2	6.85	7.05	32373	7.05	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220623	349.3	354	349.3	352.4	93230	352.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220623	1086	1094.35	1071.25	1079.05	293388	1079.05	down	down	correct
CEATLTD.NSE	CEAT Limited	20220623	915	946	915	926.75	230715	926.75	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220623	50.95	54.9	50	53.5	268694	53.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220623	12.2	12.8	11.7	12.15	46799	12.15	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20220623	424	426.8	410.65	416.6	62556	416.6	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220623	9.2	9.25	8.95	9.1	60886	9.1	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20220623	17.3	17.35	16.8	17.05	1193828	17.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220623	20.1	20.3	19.7	20.15	84745	20.15	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220623	417.7	419.45	410	410.5	2560	410.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220623	500.3	519.6	500.05	512.65	57332	512.65	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220623	739	755.95	735.65	749.8	101238	749.8	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220623	3965.2	4014.8	3950	3995.6	3594	3995.6	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220623	47.45	48	46.25	47.2	197450	47.2	down	down	correct
CESC.NSE	CESC Limited	20220623	69	70.05	68.7	68.9	871420	68.9	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20220623	690	710	685.7	701.45	98081	701.45	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220623	179.7	183.9	177.05	181.4	1207502	181.4	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220623	301.55	303	296.1	298	125829	298	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220623	277.3	283.75	273.1	280.4	1845713	280.4	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20220623	157.1	162	156.15	159.15	3055	159.15	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220623	270.6	287.1	270.6	273.85	60017	273.85	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220623	154.55	159.95	154.5	155.8	2648	155.8	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220623	395	467.7	395	452.2	1743059	452.2	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220623	312	318.05	291.5	305.95	4605281	305.95	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220623	620	648.5	613.7	636.45	3586014	636.45	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220623	616.45	619.15	610.55	615.6	15258	615.6	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220623	436.7	447.55	432.6	441.05	48731	441.05	up	up	correct
CINELINE.NSE	Cineline India Limited	20220623	127.1	132.9	127.1	129.6	10125	129.6	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220623	10.95	10.95	10.55	10.7	2764	10.7	down	down	correct
CIPLA.NSE	Cipla Limited	20220623	917	937.3	914.4	933.35	615616	933.35	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20220623	1467.5	1494.7	1445	1465.9	62423	1465.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220623	119.95	121.9	119.55	121	38536	121	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220623	405.25	409	398.85	405.75	6287	405.75	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220623	93.7	96	93.7	94.3	20543	94.3	up	down	incorrect
CMICABLES.NSE	CMI Limited	20220623	24.9	24.9	22.8	23.6	20860	23.6	down	down	correct
COALINDIA.NSE	Coal India Limited	20220623	180.3	182	174.85	177.15	9304799	177.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220623	314	316	309.3	313.6	105311	313.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220623	41.3	42.75	40.55	42.4	969575	42.4	up	up	correct
COFORGE.NSE	Coforge Limited	20220623	3503.05	3708.9	3495.05	3678.85	314327	3678.85	up	up	correct
COLPAL.NSE	Colgate	20220623	1488	1504	1485.05	1495.85	115612	1495.85	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220623	24.65	26.7	23.25	23.8	1813450	23.8	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220623	24.5	25.85	24.15	24.6	264601	24.6	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20220623	617.5	626.8	613.3	620.35	470651	620.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220623	47.5	48.05	46.75	47.5	464337	47.5
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220623	121.5	123	115.15	119	6119	119	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220623	420	424.95	407.3	409.6	7360	409.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220623	33.45	34.8	32.8	33.45	14712	33.45
CORDSCABLE.NSE	Cords Cable Industries Limited	20220623	52	52	49.65	49.9	10599	49.9	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20220623	925.75	945	912	922.45	417477	922.45	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220623	920.1	945	892.15	923.55	48640	923.55	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220623	4.4	4.6	4.15	4.25	316246	4.25	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220623	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220623	30.7	31.8	30.25	31.59	587145	31.59	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220623	2110	2163.4	2110	2150.2	11532	2150.2	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220623	507.1	527.5	503.05	519.9	5815	519.9	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220623	3.95	3.95	3.95	3.95	300	3.95
CREDITACC.NSE	CreditAccess Grameen Limited	20220623	900.15	945.6	897.25	925.35	571761	925.35	up	up	correct
CREST.NSE	Crest Ventures Limited	20220623	166.05	169.9	160.4	163.15	6630	163.15	down	down	correct
CRISIL.NSE	CRISIL Limited	20220623	3199	3264.35	3152.25	3178.9	38912	3178.9	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220623	327.3	334	324.55	329.7	1092191	329.7	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220623	187.9	190.8	187	189.1	72869	189.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220623	51.3	51.3	49.1	50.55	16121	50.55	down	down	correct
CUB.NSE	City Union Bank Limited	20220623	122.4	124.45	121	123.85	1798846	123.85	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20220623	23.7	24.5	22.2	23.1	8734	23.1	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20220623	965	991	954.35	985.55	301240	985.55	up	down	incorrect
CUPID.NSE	Cupid Limited	20220623	210.75	211.6	205.85	208.2	17213	208.2	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220623	17.45	17.75	16.35	16.55	3108	16.55	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220623	128.4	128.4	125	126.75	23815	126.75	down	down	correct
CYIENT.NSE	Cyient Limited	20220623	792.1	809.2	781.1	793	230057	793	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220623	69.8	75.05	69.5	73.35	1397301	73.35	up	down	incorrect
DABUR.NSE	Dabur India Limited	20220623	500	509	499.05	505.15	1065402	505.15	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220623	1246.9	1273	1238	1252.55	84639	1252.55	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220623	301.9	305.6	286.75	295.9	105521	295.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220623	40.45	43.75	38.15	41.9	11754	41.9	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20220623	388.45	389.9	368.05	375.1	81415	375.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220623	282.95	286.8	273.1	281.4	112650	281.4	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220623	72.55	75.4	72.55	73.8	51279	73.8	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20220623	193	196.35	190.35	192.65	361826	192.65	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20220623	61.75	61.75	57.75	57.85	122232	57.85	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220623	20.4	21.4	19.6	21.1	8963	21.1	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220623	106	109.45	104.45	108.05	153363	108.05	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20220623	73.95	75.6	73.25	75	438516	75	up	up	correct
DCM.NSE	DCM Limited	20220623	74	74	66.4	67.6	43337	67.6	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220623	4.35	4.6	4.25	4.4	32562	4.4	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220623	155	165.1	150.75	165.1	32876	165.1	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220623	926.6	941.15	924.9	928.65	58379	928.65	up	up	correct
DCW.NSE	DCW Limited	20220623	34.2	35.1	34.1	34.45	254459	34.45	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20220623	436.65	443.9	426.2	431	4955	431	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220623	578.8	589.8	576.4	580.55	148687	580.55	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220623	1784.95	1811	1770.25	1797.75	541037	1797.75	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220623	75.8	79	74.05	76.65	19028	76.65	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220623	201	204.7	199	200.35	39551	200.35	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220623	396.05	406.65	385	391.05	789	391.05	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220623	175.5	177.4	168.5	172.95	6357883	172.95	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220623	62.6	66.85	62.6	63.4	1713	63.4	up	up	correct
DEN.NSE	DEN Networks Limited	20220623	32.65	33.15	32.5	32.65	164332	32.65
DENORA.NSE	De Nora India Limited	20220623	675.35	682.35	643.6	661.2	9289	661.2	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20220623	143	147.95	143	147.5	1060739	147.5	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220623	198.1	203.5	195.4	196.5	26907	196.5	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220623	14.85	15.85	14.85	15.25	156522	15.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220623	216.65	219.2	209.65	213.3	208450	213.3	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220623	11.4	11.5	11.25	11.35	185981	11.35	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20220623	31	31.25	30	30	4480819	30	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220623	675.75	699.9	675.75	694.2	17040	694.2	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220623	10.9	11	10.7	10.7	13829	10.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220623	566.3	587	565.25	582.8	810	582.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220623	657.6	686.15	655.05	666.1	35315	666.1	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220623	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220623	361.95	366.8	358.8	363.95	1198	363.95	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220623	25.15	25.7	24.85	25.25	38948	25.25	up	up	correct
DISHTV.NSE	Dish TV India Limited	20220623	10.9	11.2	10.8	10.9	2154776	10.9
DIVISLAB.NSE	Divi's Laboratories Limited	20220623	3621.65	3687.9	3605	3666.3	392345	3666.3	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220623	3365	3436	3330.95	3392	309614	3392	up	up	correct
DLF.NSE	DLF Limited	20220623	306.7	315.4	303.5	313.4	6769260	313.4	up	up	correct
DLINKINDIA.NSE	D	20220623	111.05	114.85	111.05	112.95	43433	112.95	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220623	3487.75	3502.65	3401	3440.45	355857	3440.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220623	2.8	2.8	2.65	2.75	71278	2.75	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20220623	484	484	480	482.4	4064	482.4	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220623	463	464.8	451.5	456.6	40764	456.6	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220623	45.7	47.3	45.7	46.1	17609	46.1	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220623	364.8	388.65	364.65	370	4119	370	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220623	11	11.45	11	11.1	22840	11.1	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20220623	289.9	295	282.2	291.45	2142	291.45	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20220623	41.8	41.8	41.8	41.8	0	41.8
DREDGECORP.NSE	Dredging Corporation of India Limited	20220623	259.95	264.05	248	250.85	60424	250.85	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220623	4295	4307.7	4255	4294.9	335102	4294.9	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220623	333	335	319.2	319.25	26596	319.25	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220623	195.1	198.5	193.85	195.55	2151	195.55	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20220623	18.15	19.7	18.1	18.4	155544	18.4	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20220623	191.15	197.5	186.6	192.8	15672	192.8	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220623	96.3	97.45	95.2	95.85	730630	95.85	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220623	1780	1780	1722	1753.7	6537	1753.7	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220623	388.6	390	374.55	385.85	15617	385.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220623	363.4	377.35	361.25	372.35	1238425	372.35	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220623	4.25	4.25	4	4.1	19354	4.1	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20220623	2.45	2.5	2.3	2.3	13742	2.3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220623	3710	3710	3709.99	3709.99	7	3709.99	down	up	incorrect
EBBETF0423.NSE	Edelweiss Amc Ltd	20220623	1171.5	1176.9	1171.5	1172.31	424	1172.31	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220623	1184.4	1184.4	1172.23	1175.92	19279	1175.92	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220623	1889	1928.4	1889	1914.35	28424	1914.35	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220623	53	53.65	52	52.3	500656	52.3	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20220623	3.05	3.15	2.95	3.1	19266	3.1	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220623	2665.1	2825	2665.1	2819.05	1338537	2819.05	up	up	correct
EIDPARRY.NSE	E.I.D.	20220623	504.8	510.85	481.1	486.75	695212	486.75	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220623	336.1	351.05	336.1	344.85	3365	344.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20220623	127	127.85	124	125.9	149141	125.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220623	368.05	377	361	362.8	6547	362.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220623	161	166.5	157.8	165.45	154989	165.45	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220623	271.5	289.9	271.3	277.35	4167715	277.35	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20220623	27.3	28.75	27.3	28.25	738000	28.25	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220623	98.15	101	98	99.55	11184	99.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220623	379.9	386.95	374	385.15	148917	385.15	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220623	27.15	29.4	27.15	28.2	5110	28.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20220623	401.3	408.25	398.8	402.15	874011	402.15	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220623	124	128	123	125.75	14487	125.75	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20220623	58.05	62.7	58.05	61	35963	61	up	up	correct
EMCO.NSE	EMCO Limited	20220623	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220623	66.15	67.5	64	65.15	26265	65.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220623	77	79.35	77	78.65	9297	78.65	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220623	1274.25	1328.2	1260.75	1314.7	70994	1314.7	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20220623	15.6	15.65	14.8	15.1	55670	15.1	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220623	56.6	57.55	56.6	57.15	342825	57.15	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220623	170.15	174.95	165.2	170.1	5476	170.1	down	up	incorrect
EPL.NSE	EPL Limited	20220623	150.1	151	148.35	150.55	116325	150.55	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220623	78.25	84.9	78.25	83.7	2001475	83.7	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220623	38.3	38.5	37.6	38.3	465529	38.3
ERIS.NSE	Eris Lifesciences Limited	20220623	632	659	632	647.2	19039	647.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220623	22.7	23.25	22.05	23.1	232532	23.1	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20220623	3433.7	3473.9	3401	3451.9	3911	3451.9	up	up	correct
ESCORTS.NSE	Escorts Limited	20220623	1479	1518.9	1470.1	1509.4	237066	1509.4	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20220623	7.3	7.3	6.9	7	105360	7	down	down	correct
ESTER.NSE	Ester Industries Limited	20220623	117.5	121	116.3	119.1	62782	119.1	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220623	301	301.1	293.8	299.05	30152	299.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220623	512	532.7	512	515.95	22227	515.95	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220623	6	6	5.75	6	58462	6
EXCELINDUS.NSE	Excel Industries Limited	20220623	1135	1180.25	1125.2	1144.6	16695	1144.6	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220623	134.5	136.65	133.6	136.2	1601047	136.2	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20220623	1254.95	1259.9	1239.05	1251.55	2163	1251.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220623	110	110	105.15	107.35	48273	107.35	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220623	97.55	97.9	94.6	95.95	262867	95.95	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220623	1376.05	1391.85	1326	1356.05	10807	1356.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220623	165.95	167.5	163.45	167.2	166569	167.2	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220623	1.9	1.95	1.9	1.95	4971465	1.95	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220623	2.8	2.8	2.75	2.8	748778	2.8
FDC.NSE	FDC Limited	20220623	234.1	235.85	229.8	230.95	31011	230.95	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220623	87.35	87.7	85.55	86.95	7559023	86.95	down	down	correct
FEL.NSE	Future Enterprises Limited	20220623	2.9	2.95	2.85	2.9	865586	2.9
FELDVR.NSE	Future Enterprises Limited	20220623	7.6	7.6	7.6	7.6	4225	7.6
FIEMIND.NSE	Fiem Industries Limited	20220623	1090	1185	1088.05	1170.55	246788	1170.55	up	up	correct
FILATEX.NSE	Filatex India Limited	20220623	93.4	95.4	90.75	92.85	139018	92.85	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220623	359.45	363.6	356.2	360.8	39340	360.8	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20220623	4743.9	4790.15	4711	4740.4	31261	4740.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20220623	136.5	140.65	135.95	139	257930	139	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220623	23.5	23.8	22.5	23.15	11248	23.15	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220623	18.5	18.5	18.5	18.5	23082	18.5
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220623	2589	2656.55	2552.2	2634.4	37529	2634.4	up	up	correct
FMGOETZE.NSE	Federal	20220623	275.9	276.2	274.05	274.4	12982	274.4	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220623	4.7	4.9	4.65	4.65	391476	4.65	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220623	941.6	945	925	936.85	20800	936.85	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20220623	229	238.45	228.6	236.1	594004	236.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220623	1427.25	1571.4	1427.25	1531.1	2308	1531.1	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220623	6.9	6.9	6.9	6.9	1306847	6.9
FSC.NSE	Future Supply Chain Solutions Limited	20220623	32.6	32.6	32.6	32.6	14933	32.6
FSL.NSE	Firstsource Solutions Limited	20220623	96.9	100.5	96	99.85	2485824	99.85	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20220623	117.6	120.8	117.5	119.85	191166	119.85	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220623	242.5	245	233.1	236.25	236419	236.25	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220623	133	136.25	131	131.7	13440967	131.7	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20220623	2.95	3.15	2.95	3.15	672862	3.15	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220623	2932.5	2947.75	2868.7	2897.45	118336	2897.45	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20220623	68.85	69.5	66.6	67.45	35511	67.45	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220623	348.95	348.95	339.3	342.05	988	342.05	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220623	564.7	570.75	543	550.5	16945	550.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220623	113.8	115.9	111	113.55	112538	113.55	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220623	247.4	255.05	244.9	252.7	14931	252.7	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220623	5.7	5.7	5.5	5.55	70654	5.55	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220623	106.95	121	105.05	109.5	29760	109.5	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220623	1.05	1.05	1.05	1.05	0	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20220623	2874.5	2979.95	2870.1	2947.2	5084	2947.2	up	up	correct
GATI.NSE	Gati Limited	20220623	134.2	138.8	132.5	135	429230	135	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220623	1.1	1.1	1.05	1.05	195271	1.05	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20220623	16.3	16.5	15.7	15.9	151513	15.9	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220623	123.3	125.8	121.1	121.5	3201	121.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220623	77.1	77.1	74	74.75	4109	74.75	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220623	31.1	32.4	31.1	31.5	12275	31.5	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220623	495.45	525	490.5	523	11456	523	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220623	14.25	14.55	14.05	14.25	77239	14.25
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220623	71.7	74.5	71.05	73.35	324554	73.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220623	48.05	49.65	48.05	49	185934	49	up	up	correct
GEPIL.NSE	GE Power India Limited	20220623	132.9	134.65	132.75	133.8	24849	133.8	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220623	365	377	364.35	375.25	109530	375.25	up	up	correct
GET&D.NSE	GE T&D India Limited	20220623	96.6	99.65	95.85	97.55	20642	97.55	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220623	65.55	66.75	65.35	65.55	27828	65.55
GFSTEELS.NSE	Grand Foundry Limited	20220623	3.2	3.5	3.2	3.2	1650	3.2
GHCL.NSE	GHCL Limited	20220623	552.7	570	549.4	566.8	321140	566.8	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220623	118.15	120	116.8	118.4	47449	118.4	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220623	111.5	116.3	111.5	115.4	224058	115.4	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220623	59.05	61	58.6	59.95	109	59.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220623	4892	4965	4892	4953.95	1602	4953.95	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220623	34.2	35.4	34.05	35.1	54786	35.1	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220623	74	75.45	72.7	73.9	102484	73.9	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220623	4.25	4.25	4.25	4.25	0	4.25
GKWLIMITED.NSE	GKW Limited	20220623	542.75	555	506.25	522.8	454	522.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220623	2589.75	2625	2555.1	2607.25	40098	2607.25	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220623	1511	1519	1496.95	1499.75	18600	1499.75	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220623	361.05	379.15	351.5	376.9	3054392	376.9	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220623	2.6	2.6	2.6	2.6	616	2.6
GLOBAL.NSE	Global Education Limited	20220623	121.15	125.35	120.75	123.25	18018	123.25	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220623	42.05	43.5	42.05	42.55	2404	42.55	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220623	6.75	6.9	6.6	6.8	458955	6.8	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220623	891.25	918	888	903.25	47258	903.25	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220623	439	444	436.6	439.95	11259	439.95	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220623	543.9	563.05	534.55	546.3	15660	546.3	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220623	132.6	137.4	131.75	133.7	2395765	133.7	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220623	3973.95	4015	3953.75	3990.55	9495	3990.55	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220623	33.55	34.25	33.35	33.9	5678741	33.9	up	up	correct
GNA.NSE	G N A Axles Limited	20220623	504.8	517	499.25	511.25	20683	511.25	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220623	577.05	583	561	575.6	1520604	575.6	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220623	352.55	373.95	352.55	355.4	70551	355.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220623	220.05	232.8	220.05	223.9	12374	223.9	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220623	1030.2	1045.3	1018	1023.65	13649	1023.65	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220623	8	8.5	7.9	8.4	1439093	8.4	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20220623	503	504.6	492.8	495.4	43957	495.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220623	756.55	783.55	756.55	774.8	900315	774.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220623	420	427.3	420	425.1	48178	425.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220623	1177.8	1204.75	1162.7	1186.65	389583	1186.65	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220623	1.65	1.65	1.65	1.65	148274	1.65
GOKEX.NSE	Gokaldas Exports Limited	20220623	349.8	351.65	337.25	341.2	252426	341.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220623	29.75	30.85	29.6	29.85	68593	29.85	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220623	84	88.55	82.35	85.6	155936	85.6	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220623	43.98	43.98	43.61	43.76	2159396	43.76	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220623	80.9	80.9	76.45	78.75	3837	78.75	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220623	125.1	134.6	125.1	130.75	119510	130.75	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220623	43.7	43.8	43.55	43.55	72226	43.55	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220623	42.35	45.45	42.35	44.35	11135	44.35	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20220623	285	286	280.3	284.6	16211	284.6	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220623	1018	1019.4	1006	1010.25	11084	1010.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220623	247.9	254.5	245.15	251.1	271154	251.1	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220623	71.1	71.9	70.3	70.95	766659	70.95	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220623	78.45	87.7	78.45	81.35	405106	81.35	up	up	correct
GRANULES.NSE	Granules India Limited	20220623	238.5	246.55	238.5	244.4	1332756	244.4	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220623	381	386.95	376.05	379.5	227821	379.5	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220623	1334	1341.8	1299.1	1316.05	826538	1316.05	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220623	56.2	59.95	56.2	59.15	499657	59.15	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220623	244	255.5	240.45	250.95	34170	250.95	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20220623	135.55	145.05	135.4	143.65	1878235	143.65	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220623	326.75	345.95	324.5	331.95	145861	331.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220623	440.2	447.75	435.3	436.8	189620	436.8	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220623	172.05	173.6	168.95	171.7	254723	171.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220623	6.9	7.15	6.85	7.15	1826330	7.15	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220623	1506.5	1537.55	1485.8	1501.85	56139	1501.85	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220623	1100	1122.75	1078.85	1100.2	66985	1100.2	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220623	753.65	850.35	753.65	814.4	929	814.4	up	up	correct
GRPLTD.NSE	GRP Limited	20220623	1264.85	1317	1264.85	1301.25	480	1301.25	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220623	214.45	222.5	213	218.15	146836	218.15	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220623	29.4	31	29.4	30.05	57443	30.05	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220623	136.8	137	129.55	133.2	2243888	133.2	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220623	214.9	215.5	210	211.9	391907	211.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20220623	216	224	216	217.6	85654	217.6	up	up	correct
GTL.NSE	GTL Limited	20220623	8.9	9.1	8.8	8.85	567232	8.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220623	1.2	1.25	1.15	1.2	32048659	1.2
GTPL.NSE	GTPL Hathway Limited	20220623	143	145.55	140.25	141.8	10048	141.8	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220623	215.25	216.55	211.3	213.05	34048	213.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220623	669.65	682.8	660	669.95	231144	669.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220623	195.3	204	195	195.4	1877	195.4	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20220623	408.25	414.35	403.55	409.05	1428955	409.05	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220623	28.55	29.85	28.2	29	613	29	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220623	393.5	402.8	393.25	396.05	12390	396.05	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20220623	41.75	45.3	41.75	43.1	77027	43.1	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220623	215.45	220.85	209	217.8	39873	217.8	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220623	1802.95	1827.3	1750.3	1770.5	1553800	1770.5	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220623	848.35	864.3	837.25	849.4	235252	849.4	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220623	135.8	135.8	130.5	132.05	36364	132.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220623	16.45	16.55	16.05	16.25	877930	16.25	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220623	872	887.75	870.55	878.55	8362	878.55	up	up	correct
HAVELLS.NSE	Havells India Limited	20220623	1105	1111	1084.5	1096.65	846567	1096.65	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220623	2.25	2.25	2.1	2.2	13943	2.2	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220623	323.96	336	323.96	333.55	1047	333.55	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220623	85.6	88.25	84.3	85.75	2426836	85.75	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220623	39.45	40.45	38.1	38.55	6060	38.55	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220623	12.2	13.05	12.2	12.5	6424442	12.5	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220623	282.5	292.2	282.5	289.8	462762	289.8	up	up	correct
HCL.NSE	INSYS	20220623	15.25	15.7	15.25	15.6	167606	15.6	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20220623	962.1	977.5	958.6	971.25	2169033	971.25	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20220623	2156.35	2179.95	2135	2164.2	2709259	2164.2	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220623	1828	1840.45	1804.5	1815.8	279256	1815.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220623	1330.5	1348	1318.5	1335.15	7686122	1335.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220623	553.1	560	549.65	558.1	1592871	558.1	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220623	44.99	45.07	44.9	44.91	162464	44.91	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220623	167.8	169.75	166.02	167.99	67082	167.99	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220623	573.3	573.3	560.5	567.59	2785	567.59	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220623	5.75	5.75	5.75	5.75	0	5.75
HEG.NSE	HEG Limited	20220623	968.95	988	953	967.55	95373	967.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220623	166.95	170	165.6	168.2	57722	168.2	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220623	107.1	107.15	103.5	104.1	392544	104.1	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220623	525.45	532.45	523.5	529.95	24090	529.95	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20220623	117.55	119.2	115.6	117.65	3661	117.65	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220623	275.25	276.95	269	274.4	31405	274.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220623	2572.55	2686.65	2572.55	2674.1	1846048	2674.1	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220623	2094.3	2125	1989.3	2005.55	5683	2005.55	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220623	158	174.6	158	172.05	17968	172.05	up	up	correct
HFCL.NSE	HFCL Limited	20220623	53.6	54.9	53.05	54.45	5459852	54.45	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220623	539.9	544.7	530	532.35	46593	532.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220623	997	1044	997	1037.65	138380	1037.65	up	down	incorrect
HIKAL.NSE	Hikal Limited	20220623	227.6	233	226.6	231.45	133475	231.45	up	down	incorrect
HIL.NSE	HIL Limited	20220623	3357	3412	3338.3	3394.6	5659	3394.6	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20220623	28.4	29.45	26.65	29.3	91547	29.3	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220623	95.1	97.9	95.1	96.95	76923	96.95	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220623	317	327.65	311.1	317.6	18756690	317.6	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220623	260.25	267.25	256.3	260.65	1073	260.65	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220623	55.5	55.9	52.1	53.25	10355	53.25	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220623	84.05	87.25	83.1	85.45	6622115	85.45	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220623	18	18	18	18	1844429	18
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220623	15.2	15.2	15.2	15.2	0	15.2
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220623	177	178.35	174	177.8	1154680	177.8	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220623	225.3	227.25	220.6	225.7	6739400	225.7	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220623	2208	2257.35	2192.1	2252.6	1585753	2252.6	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220623	248.2	252.25	246	250.35	395882	250.35	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20220623	158.35	165.1	157.35	158.9	1987	158.9	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220623	104.75	120.5	101.45	113.75	151322	113.75	up	up	correct
HITECH.NSE	Hi	20220623	401.55	413	397.3	406.45	24247	406.45	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220623	218.95	225.8	218	219.75	2977	219.75	up	down	incorrect
HITECHGEAR.NSE	The Hi	20220623	169.25	174.65	165.6	167.55	6343	167.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220623	3160	3285	3106	3249	5842	3249	up	up	correct
HLVLTD.NSE	HLV Limited	20220623	8.65	8.95	8.55	8.65	81863	8.65
HMT.NSE	HMT Limited	20220623	23.25	23.3	23.15	23.25	9630	23.25
HMVL.NSE	Hindustan Media Ventures Limited	20220623	49.1	53	49.1	49.95	19469	49.95	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220623	1707	1786.35	1707	1745.45	3654	1745.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220623	301.9	304	297.8	298.38	476	298.38	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220623	740	750.6	717	729.35	30647	729.35	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20220623	33333	33800	33163.05	33311.45	1691	33311.45	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220623	1458.5	1474.45	1398.3	1406.25	10011	1406.25	down	down	correct
HOVS.NSE	HOV Services Limited	20220623	45.6	47.9	45.25	46.55	1352	46.55	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20220623	57.7	57.8	56.15	56.95	29693	56.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220623	59.9	61.15	58.8	59.45	2842744	59.45	down	down	correct
HSIL.NSE	HSIL Limited	20220623	192.9	195.6	187.25	193.35	60431	193.35	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220623	19.25	19.95	19.1	19.3	356388	19.3	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20220623	48.9	51.95	48.05	51.95	235115	51.95	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220623	32.95	33.85	32.95	33.6	527472	33.6	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220623	157	158.35	154.9	156.15	15611	156.15	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220623	63.1	64.4	62.5	63.95	5681278	63.95	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220623	99.1	101.2	97.7	99.5	9350489	99.5	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220623	33.5	36.4	33.5	36.2	639	36.2	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220623	120.8	122.05	111.3	113.55	50250	113.55	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220623	22.18	22.18	21.56	21.99	26215	21.99	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220623	151.95	152.35	149.99	152.18	87323	152.18	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220623	44.45	44.95	44.05	44.48	38813	44.48	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220623	690.2	706	687	699.15	14960412	699.15	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220623	328.04	334.1	326.65	331.38	2302	331.38	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220623	164	165.93	161.75	163.81	21590	163.81	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220623	1131	1137.55	1118.4	1125.25	383525	1125.25	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220623	44.99	45.02	44.72	44.84	44789	44.84	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220623	1002.8	1002.8	999.51	999.99	63033	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220623	142.2	142.2	125.84	127.85	105994	127.85	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220623	99.99	100.34	98.65	99.73	14785	99.73	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220623	169.01	172.25	169	171.52	3602	171.52	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220623	167.75	169.35	166.5	168.69	94283	168.69	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220623	96.3	96.3	85.21	86.03	9990	86.03	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220623	37.35	37.35	36.61	37.06	25259	37.06	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220623	490.4	500	487.6	497.15	887509	497.15	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220623	565.42	576.2	565.42	571.17	7040	571.17	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20220623	127	130.1	124.15	125	270978	125	down	up	incorrect
ICRA.NSE	ICRA Limited	20220623	3653.9	3767.1	3653.9	3727.05	1190	3727.05	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20220623	31.65	32.25	31.25	31.55	6002551	31.55	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220623	8.6	8.75	8.4	8.55	92828648	8.55	down	down	correct
IDFC.NSE	IDFC Limited	20220623	44.3	46.9	44.3	46.45	4931160	46.45	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220623	29.2	30.8	29.05	29.75	80490397	29.75	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20220623	167.41	168.75	167.41	168.71	308	168.71	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220623	170.9	172.3	168.3	171	3551193	171	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220623	516.75	529.7	516.75	528.5	4734	528.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220623	862.5	875	860.45	865.8	7663	865.8	up	up	correct
IFCI.NSE	IFCI Limited	20220623	8.65	8.9	8.6	8.7	1825079	8.7	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220623	253.1	254.35	247	249.3	4904	249.3	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20220623	257.3	275.35	256.6	266.05	82518	266.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220623	358.9	358.9	352.25	357.65	1169635	357.65	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220623	576.1	588.25	567.8	573.95	12393	573.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220623	314.95	324.5	314.95	319.35	333379	319.35	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220623	67.35	69.4	67.05	67.95	112454	67.95	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220623	1335	1378.65	1324.85	1354.6	425613	1354.6	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220623	95	96.95	94	94.1	376	94.1	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220623	11.65	12.3	11.4	11.85	11967	11.85	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220623	3.95	4.25	3.9	4.25	25382	4.25	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220623	14.9	15.15	14.05	14.35	554972	14.35	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220623	258.4	258.4	250.15	250.7	47532	250.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220623	770.35	778.35	770	773.5	350	773.5	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220623	9.4	9.4	9.4	9.4	15416	9.4
INCREDIBLE.NSE	Incredible Industries Limited	20220623	20.35	20.4	18.65	19.95	9983	19.95	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220623	18.8	19.3	18.45	18.6	81407	18.6	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220623	215.6	224.4	214.4	223.5	5283412	223.5	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220623	153.7	157.65	152.85	156.35	904002	156.35	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220623	656.45	676.45	653	664.8	65274	664.8	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220623	4095.55	4175	4060.95	4115.25	104562	4115.25	up	up	correct
INDIANB.NSE	Indian Bank	20220623	146.4	148.5	143.4	147.2	854972	147.2	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220623	242.1	246.8	241	243.35	3240	243.35	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220623	140	141.95	138.65	139.8	12534	139.8	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220623	1660.65	1667.35	1598.55	1621.5	992947	1621.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220623	1424.95	1463.95	1417.55	1427.2	15118	1427.2	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220623	11.2	11.4	10.6	11	3415	11	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220623	333.8	340.5	333.8	336.7	6556	336.7	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220623	367.85	372.75	363.2	368.35	42289	368.35	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220623	61.9	63.3	60	61.75	83506	61.75	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220623	3.45	3.45	3.45	3.45	49613	3.45
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220623	141.7	142	139.25	140.4	6120	140.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220623	161.1	171.9	161.1	170.8	2494	170.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220623	185.75	185.75	177.85	177.85	9020	177.85	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20220623	12.2	12.8	12.2	12.7	59073	12.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220623	54.05	55.55	53.5	53.75	62053	53.75	down	down	correct
INDSWFTLAB.NSE	Ind	20220623	58.85	59.7	58.25	58.65	15080	58.65	down	down	correct
INDSWFTLTD.NSE	Ind	20220623	10.6	11.3	10.6	11.3	25896	11.3	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220623	40.8	42.3	40.35	40.6	27077	40.6	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220623	781	794.3	763.2	784.95	3888446	784.95	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20220623	209	212.85	207.1	211.25	2475717	211.25	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220623	757	775	756	772.5	35003	772.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220623	13.55	14	13.5	13.6	1356419	13.6	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220623	628	628	570.15	602.75	20417	602.75	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220623	4.2	4.2	4.1	4.1	2630	4.1	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20220623	468	474	462	467	2783	467	down	down	correct
INFY.NSE	Infosys Limited	20220623	1439.8	1458	1433	1452.45	6254281	1452.45	up	up	correct
INGERRAND.NSE	Ingersoll	20220623	1369.65	1406	1369.65	1394.25	4612	1394.25	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220623	486.4	497.95	486.35	494.3	249685	494.3	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20220623	82.85	84.15	80.7	81.4	103531	81.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220623	806	874	804.85	832.15	287980	832.15	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220623	61	61	56.3	59.4	2317	59.4	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220623	620.4	652	615.6	649.1	430740	649.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220623	60.6	69.25	60.2	64.6	202464	64.6	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220623	2.6	2.8	2.6	2.7	3821415	2.7	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20220623	16.8	16.9	16.3	16.5	1386765	16.5	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20220623	106	107.6	105.15	107.3	11052835	107.3	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220623	320	327.35	316.8	322.1	218588	322.1	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220623	897	903.7	883.7	897.1	503576	897.1	up	up	correct
IPL.NSE	India Pesticides Limited	20220623	242.9	248.95	237.35	242.5	71476	242.5	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220623	190.95	209.9	190.35	199.3	10220129	199.3	up	up	correct
IRCON.NSE	Ircon International Limited	20220623	35.75	36.1	35.6	35.7	326869	35.7	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220623	589.8	595.8	581.9	589.5	2026544	589.5	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20220623	19.8	20	19.75	19.85	2903295	19.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220623	195.6	201	195.6	200.15	15686	200.15	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220623	422	440	421.2	434.55	293576	434.55	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220623	157.85	162.4	151	152.15	8481	152.15	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220623	459.95	466	444.05	462	48503	462	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220623	52.85	52.85	49.75	50.3	33603	50.3	down	down	correct
ITC.NSE	ITC Limited	20220623	265.5	267.25	262.4	265.5	9067252	265.5
ITDC.NSE	India Tourism Development Corporation Limited	20220623	284	296.6	281.9	288.9	14913	288.9	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220623	62.65	64.45	62.65	63.85	147665	63.85	up	up	correct
ITI.NSE	ITI Limited	20220623	100.1	114.2	98.1	107.6	21889048	107.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220623	6.1	6.15	5.85	6	61782	6	down	down	correct
IVP.NSE	IVP Limited	20220623	148.2	159.85	132.7	156.4	22494	156.4	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220623	1638	1719.09	1382.78	1714.06	35	1714.06	up	down	incorrect
IWEL.NSE	Inox Wind Energy Limited	20220623	478	478	442.3	446.15	235	446.15	down	down	correct
IZMO.NSE	IZMO Limited	20220623	65.95	68.45	65.5	67.75	33597	67.75	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220623	24.75	25.15	24.4	24.85	643498	24.85	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220623	47.8	48.75	47.55	47.85	72985	47.85	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220623	287	296.75	285.85	291.45	15653	291.45	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220623	40.4	40.75	39.2	40.05	9322	40.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220623	102.45	104.4	100.7	102.7	1072089	102.7	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220623	2	2	2	2	0	2
JAIPURKURT.NSE	Nandani Creation Limited	20220623	64.95	64.95	62.15	63.7	11001	63.7	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220623	105.5	110.4	104.9	109.35	1121432	109.35	up	up	correct
JASH.NSE	Jash Engineering Limited	20220623	593.7	615.4	590	604.75	5403	604.75	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20220623	195	198.95	194.05	198.65	14814	198.65	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220623	129.85	142.6	128	133.95	112605	133.95	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220623	22	22.7	21.5	21.6	110775	21.6	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220623	82	83.3	81.85	82.3	11950	82.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220623	1540.25	1557.75	1517.6	1525.5	32519	1525.5	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220623	11.3	11.7	11.3	11.55	52576	11.55	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20220623	404	407	389.05	403.6	47934	403.6	down	down	correct
JCHAC.NSE	Johnson Controls	20220623	1629.95	1649	1610.05	1614.5	2217	1614.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220623	98	99.2	96.3	96.85	37672	96.85	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20220623	21.3	22.2	21.25	21.7	32534	21.7	up	up	correct
JIKIND.NSE	JIK Industries Limited	20220623	0.55	0.55	0.55	0.55	0	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20220623	205	205	196	198.3	7641	198.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220623	945.7	968	945.7	958.25	47494	958.25	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220623	77	77.5	75.25	77.25	487321	77.25	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220623	309.5	316.15	304.65	309.85	5882772	309.85	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220623	3.15	3.15	3.15	3.15	0	3.15
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220623	175	179.85	172	174.7	8625	174.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220623	248	248.9	232.05	238.1	3682	238.1	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220623	21.8	22.25	19.65	20.25	143850	20.25	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220623	41.85	42	39.3	40.1	10306610	40.1	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220623	120	122	118.5	118.75	10413	118.75	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20220623	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220623	2049	2075	2003.7	2018.95	168273	2018.95	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220623	277.25	280.85	271.65	277.1	238233	277.1	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220623	420	422.7	411.5	415.05	174737	415.05	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20220623	275.1	281	267.1	278.95	892303	278.95	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220623	101.3	105	99.7	101.15	712198	101.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220623	62.7	64.2	62.25	62.85	3708	62.85	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220623	77.25	79	74.1	76.5	124104	76.5	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20220623	58.6	59.65	58.1	59.4	347759	59.4	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220623	1.5	1.5	1.5	1.5	0	1.5
JOCIL.NSE	Jocil Limited	20220623	151.25	156.1	151.25	152.7	5747	152.7	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220623	7.3	7.6	7.25	7.35	3909161	7.35	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220623	2.1	2.15	2.05	2.1	408277	2.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220623	260.9	261.85	248.55	255.4	2333	255.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220623	6.2	6.6	6.2	6.5	37562064	6.5	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20220623	98.8	102.4	97.9	99.6	1516991	99.6	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220623	195	204.15	195	202.6	133807	202.6	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220623	206.1	211.2	197.35	203.65	736463	203.65	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20220623	3047.55	3087.3	2990.05	3023.05	378	3023.05	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220623	22.8	23.6	22.7	23.2	1080370	23.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220623	550	565.5	548	558.95	5037690	558.95	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220623	75	84	74.15	79.55	810743	79.55	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220623	510	529.9	510	527.75	3345874	527.75	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220623	370	375.55	360.05	363.85	6190	363.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220623	451	472.5	448.65	463.4	414578	463.4	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220623	324.8	335	323.4	330.9	39362	330.9	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220623	384	384	372.5	380.61	87430	380.61	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220623	540	553.95	529	546.65	240020	546.65	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220623	153.95	154.45	149.35	151.95	134891	151.95	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220623	12.8	13	12.6	12.95	59304	12.95	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220623	284.5	298.5	284.5	293.05	32037	293.05	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220623	920	951	903.05	918.9	112805	918.9	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220623	190.15	190.4	186.05	187	4088	187	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220623	366	375	360.2	365.3	321495	365.3	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220623	172.3	180.9	172.3	175.35	48	175.35	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220623	58.3	58.85	57.65	58.3	230465	58.3
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220623	51.95	54	50.6	53.4	31960	53.4	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220623	182.8	184.75	180.55	182	17810	182	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220623	16.75	16.75	16.75	16.75	43864	16.75
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220623	108	111.6	107.2	111.1	3437	111.1	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220623	118.15	120.45	116.45	117.55	6156	117.55	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220623	366	373.9	363.85	369.3	69389	369.3	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220623	148	149.5	141	146.4	825	146.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220623	22.3	23.45	22.3	22.3	2158	22.3
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220623	45.3	45.4	44.4	44.75	564368	44.75	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220623	3.7	3.7	3.45	3.65	11606	3.65	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220623	7.35	7.95	7.35	7.35	15180	7.35
KAYA.NSE	Kaya Limited	20220623	262.7	269	258.55	261.85	4154	261.85	down	down	correct
KCP.NSE	The KCP Limited	20220623	106.35	108.4	104.7	108.05	68630	108.05	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220623	20.2	20.55	19.75	20.2	152603	20.2
KDDL.NSE	KDDL Limited	20220623	645.3	689	645.3	686.4	6134	686.4	up	down	incorrect
KEC.NSE	KEC International Limited	20220623	377.45	419.8	370	412.95	1230547	412.95	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220623	25.4	25.45	24.25	24.75	76978	24.75	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220623	16.75	16.9	16	16	2088	16	down	down	correct
KEI.NSE	KEI Industries Limited	20220623	1156.35	1203	1154.05	1181.3	137593	1181.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220623	63.25	66.95	63.25	64.65	207259	64.65	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20220623	1842	1842	1745	1752.6	1594	1752.6	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220623	187.85	187.85	173.8	180.95	10486	180.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220623	46.95	47.4	46.15	46.5	115096	46.5	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220623	96.8	97.8	91	94.45	8589	94.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20220623	187.85	188.7	185	185.5	7822	185.5	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220623	95.2	108.05	95.2	101.75	1871785	101.75	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220623	45.65	50	45.65	48.8	1911	48.8	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20220623	31.15	34.05	31.15	33.25	2311	33.25	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220623	1457.7	1490	1457.7	1460.15	160	1460.15	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220623	148.05	153.2	148.05	151.8	958	151.8	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220623	1139.45	1174.5	1127.45	1162.65	32106	1162.65	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220623	805	821	790.55	816.8	2073	816.8	up	up	correct
KIOCL.NSE	KIOCL Limited	20220623	173.25	179.25	172.2	174.75	58656	174.75	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220623	445	462.85	443.05	454.1	54917	454.1	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220623	194.5	198	192.25	193.95	129929	193.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220623	297.05	305.7	295.65	299.05	14911	299.05	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220623	127.45	130.5	126.85	128.85	49633	128.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220623	1254.6	1268.7	1205	1242.5	1872	1242.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220623	212.9	215.7	201.2	208.05	447425	208.05	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220623	242.15	249.95	235.55	240.55	139674	240.55	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220623	27.1	27.65	26.5	26.95	154454	26.95	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220623	222.5	222.85	217.1	220.55	431808	220.55	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220623	52.9	53.8	52.2	52.4	23317	52.4	down	down	correct
KOLTEPATIL.NSE	Kolte	20220623	220.8	225.95	215.95	220	205088	220	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20220623	185	192	184.6	189.15	80668	189.15	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220623	1675	1695	1648.8	1684.1	2490801	1684.1	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220623	338.18	338.84	331.66	335.07	224418	335.07	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220623	164.35	166.23	163	165.27	31755	165.27	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220623	86	88	85.8	87.74	14817	87.74	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220623	237	244	236.05	243.14	15030	243.14	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220623	30.9	31.45	30.6	31.2	139502	31.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220623	76.2	81	76.2	78.6	76766	78.6	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220623	82.3	86.65	79.8	79.8	7923	79.8	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220623	714.8	733.05	680	686.95	275971	686.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220623	478.95	498	478	492.85	995301	492.85	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220623	501.05	509.5	496.25	499.85	639911	499.85	down	down	correct
KRBL.NSE	KRBL Limited	20220623	211.8	215	208.1	214.2	236398	214.2	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220623	100.6	105.9	100.5	105.15	13023	105.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220623	4.3	4.3	4.1	4.1	40527	4.1	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220623	270.15	292.95	270.1	276.75	12136	276.75	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220623	507.5	524.8	507.5	519.9	14842	519.9	up	up	correct
KSB.NSE	KSB Limited	20220623	1372.05	1392.05	1345.85	1384.8	33288	1384.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20220623	500	504.7	496.6	499.95	16032	499.95	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220623	268	275.75	268	272.55	8975	272.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220623	64.7	65.25	64.4	65.05	573248	65.05	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220623	66	70.9	65.5	67.45	55591	67.45	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220623	68.15	69.5	67.4	68.55	6686643	68.55	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220623	6	6	5.8	5.8	121	5.8	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220623	1989.4	2006	1970.85	1995.8	185290	1995.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220623	69	80.45	67.1	71.75	60914	71.75	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220623	256.5	260.2	254.1	255.15	93235	255.15	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220623	32.25	33.8	31.6	32	120806	32	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220623	452.25	460.95	449.35	459.15	953198	459.15	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220623	8533.95	8628.95	8452	8587.95	817	8587.95	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220623	59.4	62.4	58.5	61.65	2534292	61.65	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220623	86	95	85.05	86.65	982	86.65	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220623	555.4	569	555.4	566.05	25052	566.05	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220623	8.25	9.15	8.2	8.45	112964	8.45	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20220623	24.1	24.45	21.65	22.9	390333	22.9	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220623	132.85	133.7	130	131.6	26911	131.6	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20220623	307.9	312.4	304.35	311.8	2713726	311.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220623	22.3	22.3	21.88	21.91	3334	21.91	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220623	166.32	168	166.32	166.78	705	166.78	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220623	550	568.99	550	564.89	113	564.89	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220623	165.11	166.75	164.5	166.74	788	166.74	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220623	244.9	244.9	238.5	241.25	18409	241.25	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220623	285	286.95	278.95	282.85	9723	282.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220623	2900	2934	2865	2901.35	20713	2901.35	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220623	1000.01	1003.16	998.16	1000	1141571	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220623	1000	1000.01	999.99	999.99	20943	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20220623	1019.95	1032.35	1013.65	1022.3	287661	1022.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220623	71.45	72	70.25	71.15	10748	71.15	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220623	51.35	52.35	48.7	50.65	30767	50.65	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220623	118.4	120.55	114.15	116.65	13930	116.65	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220623	5.85	5.9	5.45	5.45	63278	5.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220623	8.4	8.95	8.4	8.95	3411201	8.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220623	1481.5	1511.75	1481.5	1494.3	1828491	1494.3	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220623	4050	4146	4015.05	4133	274113	4133	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220623	3078.8	3145	3055.2	3120.15	274147	3120.15	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220623	1205	1249.95	1185.9	1245.45	21474	1245.45	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220623	159.35	160	154.3	158.65	19899	158.65	down	down	correct
LUPIN.NSE	Lupin Limited	20220623	615.45	631.8	613.7	628.8	556155	628.8	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220623	1731.6	1738.9	1712	1717.45	17906	1717.45	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220623	298.55	300.85	291.7	294.75	416090	294.75	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220623	119.7	124	114.3	117.3	180489	117.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220623	6.7	6.7	6.7	6.7	9679	6.7
M&M.NSE	Mahindra & Mahindra Limited	20220623	986	1031.6	985.2	1027.7	7303072	1027.7	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220623	169.5	174.5	169.35	174.1	2170297	174.1	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220623	102.45	103.5	101.1	101.75	6601	101.75	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220623	199	201	196.05	196.85	1071	196.85	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220623	45.5	45.5	43.05	43.4	5593	43.4	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220623	5.45	5.5	5.1	5.1	22835	5.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220623	41.3	43.55	41.3	42.1	502954	42.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220623	294.65	298.15	290	293.55	12701	293.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220623	11.1	11.95	11.1	11.55	23521	11.55	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20220623	16.2	16.35	15.9	16	987644	16	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220623	68	75.3	68	72.5	1349	72.5	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220623	59.85	66.75	59.85	61.3	35215	61.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220623	88.3	92.75	88.3	90.9	13079	90.9	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220623	70.4	71.6	70.05	70.75	16902	70.75	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220623	208.75	215.85	202.2	210.2	574784	210.2	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220623	386.2	388.9	373.35	378.05	352147	378.05	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20220623	416	419.9	410.45	415.35	82831	415.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220623	3657.55	3743.2	3621.1	3648.25	1651	3648.25	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220623	585	598	576.45	594.15	134143	594.15	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220623	855.75	863.7	827	833.45	29479	833.45	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220623	28.3	31.25	28.3	30.15	30277	30.15	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220623	160.67	162.62	159.85	161.49	190584	161.49	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220623	19.45	19.65	18.35	19	10674	19	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220623	19	19.5	18.45	19.4	22832	19.4	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220623	73.9	73.9	70.1	73.1	33156	73.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220623	33.5	35.85	33.2	34.15	22760	34.15	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20220623	103	103.5	98	99.3	723654	99.3	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220623	85.05	87.05	83.55	84.1	4292791	84.1	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220623	140.1	144.55	136.45	137.9	93707	137.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220623	102	102.5	100.05	101.45	362196	101.45	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20220623	258	260.65	252.6	258.85	12296	258.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220623	71.1	73.8	71.1	72.1	55552	72.1	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20220623	76.4	81.45	75.25	79.8	288831	79.8	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220623	12.4	12.5	12.2	12.2	1803	12.2	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220623	62.95	64.5	60.35	63.65	17860	63.65	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220623	180.9	195.6	175.75	192.95	544866	192.95	up	down	incorrect
MARICO.NSE	Marico Limited	20220623	481.15	482.4	474.65	476.4	2090775	476.4	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220623	25.85	27.05	25.85	26.15	74687	26.15	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20220623	41.45	41.65	40.1	40.65	540881	40.65	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220623	7810	8317.8	7803	8271	1676430	8271	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220623	499	502	487.9	492.7	26895	492.7	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220623	33.65	35.4	33.65	35.4	138	35.4	up	down	incorrect
MASTEK.NSE	Mastek Limited	20220623	2002.95	2087.25	1988.7	2065.95	99313	2065.95	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220623	825.1	831	810.25	814	53410	814	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220623	97	99	94	95.2	82592	95.2	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220623	367.25	371.95	362.1	366.35	340257	366.35	down	down	correct
MAXIND.NSE	Max India Limited	20220623	69.7	69.7	68.65	68.9	5232	68.9	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20220623	89.2	92.75	89.2	91.7	18484	91.7	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220623	356.45	362.3	351.3	354.15	25368	354.15	down	up	incorrect
MAZDA.NSE	Mazda Limited	20220623	521	534.95	517.7	530.8	1101	530.8	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220623	240.25	242.55	235.75	239.55	118921	239.55	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220623	654.65	659.95	625	657.7	8909	657.7	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220623	3.4	3.45	3.3	3.4	77865	3.4
MBLINFRA.NSE	MBL Infrastructures Limited	20220623	17.2	18	17.2	17.45	18140	17.45	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220623	53.2	53.2	53.2	53.2	0	53.2
MCDOWELL.NSE	N	20220623	741	757.05	741	753.8	426649	753.8	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20220623	24.3	25.9	24.3	25.5	9120	25.5	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220623	19	19.9	18.95	19.1	147491	19.1	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220623	1236	1261	1216.4	1235.35	132410	1235.35	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220623	36.75	38.25	36.75	37.95	28199	37.95	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20220623	3.95	3.95	3.95	3.95	1	3.95
MENONBE.NSE	Menon Bearings Limited	20220623	70.75	73.5	70.5	71.85	33903	71.85	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220623	16.4	17	16.3	16.9	346933	16.9	up	up	correct
MERCATOR.NSE	Mercator Limited	20220623	1.4	1.4	1.3	1.35	420784	1.35	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220623	4.3	4.6	4.3	4.5	15914	4.5	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220623	1398	1434.35	1396	1415.25	177734	1415.25	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220623	1227.9	1274.75	1214	1225.25	139973	1225.25	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220623	800.5	823.75	798.9	800.6	536695	800.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220623	171	171.5	156.65	156.65	27023	156.65	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220623	737.65	746.7	727.5	739.1	330754	739.1	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220623	196	209.6	196	207.3	376202	207.3	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220623	158.9	160.4	156.45	159.05	45895	159.05	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220623	168.4	170.4	163.5	168.05	499224	168.05	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20220623	876.05	894	875.05	886.85	86161	886.85	up	up	correct
MINDSPACE.NSE	RR	20220623	354.8	355	349.85	350.7	85551	350.7	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20220623	102	106.85	98.05	100.85	34625	100.85	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220623	2799	2925	2799	2916	418581	2916	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220623	12.4	13.1	12	12.65	534171	12.65	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220623	205.9	212.8	204.15	208.5	659014	208.5	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220623	11.6	12.45	11.4	12	34569	12	up	up	correct
MMFL.NSE	M M Forgings Limited	20220623	814	820	807.05	818.5	12852	818.5	up	down	incorrect
MMP.NSE	MMP Industries Limited	20220623	163.25	167.25	150.3	152	145474	152	down	down	correct
MMTC.NSE	MMTC Limited	20220623	34.15	34.5	33.55	34.15	753272	34.15
MODIRUBBER.NSE	Modi Rubber Limited	20220623	53.1	55.85	52.25	53.05	1033	53.05	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220623	53.5	53.5	51.8	52.75	9561	52.75	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220623	15.75	16.45	14.85	15.5	6391	15.5	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20220623	5.9	5.9	5.9	5.9	0	5.9
MOIL.NSE	MOIL Limited	20220623	143.3	144.15	141.25	142.75	59567	142.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220623	18.9	18.9	18.9	18.9	29879	18.9
MOL.NSE	Meghmani Organics Limited	20220623	112.45	114.5	109.6	111	748276	111	down	down	correct
MOLDTECH.NSE	Mold	20220623	91.55	93.75	89.6	91.25	59201	91.25	down	up	incorrect
MOLDTKPAC.NSE	Mold	20220623	698	706.35	690.1	700.5	16106	700.5	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220623	91.9	92.17	87.45	89.97	1190128	89.97	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220623	552.6	577.45	551.15	569.95	32810	569.95	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220623	17.5	17.75	16.6	16.7	16248	16.7	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220623	35.9	36.4	35.05	35.35	444732	35.35	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220623	115.9	119.8	115.9	119.45	4892190	119.45	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220623	737	748	720.1	724.55	51303	724.55	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220623	24.65	26.95	24.65	26.5	4068	26.5	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20220623	2297.05	2338.6	2284.2	2310.9	569468	2310.9	up	up	correct
MPSLTD.NSE	MPS Limited	20220623	675	688	670.8	682.9	3865	682.9	up	up	correct
MRF.NSE	MRF Limited	20220623	68040.6	69280	68040.55	69006.2	7455	69006.2	up	up	correct
MRO.NSE	TEK	20220623	61.4	62.4	59.5	60.8	24045	60.8	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220623	87.7	88.6	81.7	84.7	15104019	84.7	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220623	9.5	9.8	9.3	9.55	161359	9.55	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20220623	248.8	252.4	243.05	244.85	144513	244.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220623	1316	1397	1306.35	1364.1	125763	1364.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220623	8.85	9.15	8.7	8.8	142974	8.8	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220623	19.3	19.85	18.75	19	1071829	19	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20220623	104.05	110.2	103.55	104.85	29792	104.85	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220623	44.5	47.8	44.5	46.9	5508	46.9	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20220623	37.3	39	37.2	38.2	47137	38.2	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220623	95.45	98.2	95	97.25	18824	97.25	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220623	22.1	23	22.1	22.3	16950	22.3	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220623	172.5	172.5	166.6	170.05	7088	170.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220623	990	1001.05	980	984.65	1011251	984.65	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220623	74.5	75.25	72.75	73.55	21931	73.55	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220623	8.75	9.05	8.65	8.95	71726	8.95	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220623	11.3	11.95	11.1	11.1	1215	11.1	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220623	32.65	32.65	30.1	30.2	20290	30.2	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220623	348.9	348.9	325.3	329.2	7137	329.2	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220623	114.95	117.6	111.15	113.75	31495	113.75	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220623	304.4	313.65	304.4	307	16347	307	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220623	279.9	287.6	273.15	276.9	38075	276.9	down	up	incorrect
NAM.NSE	INDIA	20220623	267.7	281	265.7	278.5	441816	278.5	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20220623	641.4	653.9	630.3	634.6	162856	634.6	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220623	156.5	161.5	155	160.35	14844	160.35	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20220623	69	70.3	67	67.95	26619459	67.95	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220623	3.75	3.75	3.75	3.75	0	3.75
NAUKRI.NSE	Info Edge (India) Limited	20220623	3680	3769.95	3650	3756.85	398848	3756.85	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220623	3591	3640	3527.85	3544.4	88568	3544.4	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20220623	46.6	48.65	45.6	47.05	2698422	47.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220623	86.7	89	84.75	87.1	219360	87.1	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220623	524	529	502.5	520.9	963796	520.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220623	28.3	28.6	27.85	28.3	2827799	28.3
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220623	1944	1944	1840	1872.3	53	1872.3	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220623	173	178.75	171	175.3	1173976	175.3	up	up	correct
NCC.NSE	NCC Limited	20220623	55.25	55.75	53.6	54.5	1650538	54.5	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220623	165.5	166.9	162.6	163.25	44605	163.25	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20220623	1205.6	1251.5	1201.95	1204.8	369	1204.8	down	down	correct
NDL.NSE	Nandan Denim Limited	20220623	30.8	31	26.5	28.15	179042	28.15	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220623	349.9	354.85	337.95	339.75	6544	339.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220623	175.05	179.3	170.35	173	321908	173	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220623	23.55	25.65	23.55	24.25	208278	24.25	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220623	22.1	23.9	22.1	22.95	235317	22.95	up	up	correct
NELCAST.NSE	Nelcast Limited	20220623	56.6	57.75	55.55	57.35	18837	57.35	up	down	incorrect
NELCO.NSE	Nelco Limited	20220623	593	600	581.7	585.05	24835	585.05	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220623	1305.35	1318.45	1290	1303.45	7413	1303.45	down	down	correct
NESCO.NSE	Nesco Limited	20220623	527.7	537.5	520	535.35	21368	535.35	up	up	correct
NETF.NSE	Tata Mutual Fund	20220623	163.94	163.94	160.74	162.96	3023	162.96	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220623	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220623	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220623	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220623	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220623	59.65	62.75	59	61.4	2298706	61.4	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220623	1047.75	1059	1040.9	1046.15	5216	1046.15	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220623	360	378	359	366.6	233110	366.6	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220623	5.05	5.45	5.05	5.2	3462	5.2	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20220623	40.3	41.25	39.55	39.95	1059026	39.95	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220623	119.45	122	115.6	117.7	3780	117.7	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220623	633.45	638.8	625	628.05	269916	628.05	down	down	correct
NHPC.NSE	NHPC Limited	20220623	30.7	31.1	30.4	30.75	10728717	30.75	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220623	80	80.95	79.4	80.35	296820	80.35	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220623	19.6	19.95	18.25	19.95	16965	19.95	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220623	169.99	170.27	166.11	169.71	3924398	169.71	down	down	correct
NIITLTD.NSE	NIIT Limited	20220623	387	395	380.25	388.9	214420	388.9	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220623	5	5.1	4.75	4.8	155514	4.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220623	2.7	2.8	2.7	2.75	101213	2.75	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20220623	1715.2	1721.35	1692.95	1704	5093	1704	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220623	307.5	319	303.3	305.3	1167	305.3	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220623	28.2	29.85	28.2	29.35	7220	29.35	up	up	correct
NITCO.NSE	NITCO Limited	20220623	22.85	23.75	22.7	23.15	35683	23.15	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220623	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220623	191.1	194	189.9	192.65	61938	192.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220623	67.3	70.2	67.1	69.25	6814	69.25	up	up	correct
NKIND.NSE	N.K Industries Limited	20220623	35.5	35.5	35.5	35.5	499	35.5
NLCINDIA.NSE	NLC India Limited	20220623	62.4	63.1	61.5	62.25	1619455	62.25	down	down	correct
NMDC.NSE	NMDC Limited	20220623	102.85	105.5	101.65	105	7913807	105	up	up	correct
NOCIL.NSE	NOCIL Limited	20220623	239.55	250.5	239.2	248.75	687557	248.75	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220623	7.35	7.7	7.35	7.4	182549	7.4	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220623	5.5	5.5	5.5	5.5	100	5.5
NOVARTIND.NSE	Novartis India Limited	20220623	611	611	596.3	604.2	3022	604.2	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220623	167.8	169.93	166.51	168.15	158	168.15	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220623	212.45	217.9	209.1	212.5	10851	212.5	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220623	123.15	125.2	122	123	59215	123	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220623	1279.4	1328	1251.35	1319.2	3579	1319.2	up	up	correct
NTL.NSE	Neueon Towers Limited	20220623	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220623	137.9	139.15	135.65	136.5	11257409	136.5	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220623	367.15	379	366.15	374.8	5154	374.8	up	up	correct
NURECA.NSE	Nureca Limited	20220623	990.25	1018.25	972.45	984.1	6253	984.1	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220623	279	295	275.25	290.8	521565	290.8	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220623	356	379	354.8	367.3	4781	367.3	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220623	559.9	585.7	553.25	575.3	26207	575.3	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220623	747	757.65	737.3	749.7	940241	749.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220623	747.15	748.4	733.6	737.1	1240	737.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220623	3042.65	3119	3041.15	3098.55	47978	3098.55	up	up	correct
OIL.NSE	Oil India Limited	20220623	222	242.7	221	237.05	5161001	237.05	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220623	8	8	7.5	7.65	3038	7.65	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20220623	586.9	604	575.1	590.6	219922	590.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220623	50.1	50.85	49.5	49.75	7164	49.75	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20220623	85.8	88.2	84.65	85.65	216012	85.65	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220623	30.25	30.3	29.1	29.45	25785	29.45	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220623	22.15	22.25	21.4	22.25	10918	22.25	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220623	10.15	10.15	9.25	9.35	9789	9.35	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20220623	10.4	10.4	9.85	10	1032319	10	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220623	134	136.4	132.2	134.8	26829020	134.8	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220623	115.6	118.15	114.65	116.1	417291	116.1	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220623	272.45	289	266.5	280.85	10616	280.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220623	259	279	253.1	271.65	292282	271.65	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220623	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220623	100.65	104	100.05	102.85	9026	102.85	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220623	278.2	287.45	275	281.7	1277	281.7	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20220623	25.5	25.55	24.55	24.75	45260	24.75	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220623	27.05	27.75	27	27.15	17174	27.15	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220623	12.4	12.4	11.95	12	9965	12	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220623	550	565	527.35	542.35	14796	542.35	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220623	103.7	107.95	102.75	106.7	467221	106.7	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220623	266.35	277.05	261.6	273.15	648223	273.15	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20220623	54.95	54.95	53.7	54.1	27584	54.1	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220623	58.8	65.8	58.8	62.75	12461	62.75	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220623	22.05	23.25	21.8	22.95	741686	22.95	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220623	2307	2389	2307	2381.05	770	2381.05	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20220623	1.05	1.05	1.05	1.05	605	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20220623	20.9	21.25	20.1	20.5	29719	20.5	down	down	correct
OSIAHYPER.NSE	SM	20220623	181	181	178	178	1280	178	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220623	32.75	33.6	31.3	31.55	200833	31.55	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220623	39199	39300	38650	38897.75	13378	38897.75	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220623	750	762	741.45	745.9	87641	745.9	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220623	101.85	102.75	95.2	95.35	4693	95.35	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20220623	118.5	122.85	115.15	122.85	9555	122.85	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220623	129.65	132.3	127.1	128.55	18181	128.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220623	61.05	62.45	58	58.8	5428	58.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220623	268.3	277.95	268.3	271.95	35469	271.95	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220623	138.1	141.8	138.05	140.85	10727	140.85	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220623	11.2	11.2	10.6	10.65	73606	10.65	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220623	71.7	71.9	69.05	69.85	227301	69.85	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220623	9.75	10.05	9.7	9.85	101526	9.85	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220623	22.3	22.8	21.8	22.8	656879	22.8	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220623	11.65	12.1	11.65	11.85	67774	11.85	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220623	25	25.4	24.7	25	1443318	25
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220623	32.6	33.1	31.5	32.2	89837	32.2	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220623	3.75	3.75	3.75	3.75	34	3.75
PEARLPOLY.NSE	Pearl Polymers Limited	20220623	23	23.75	22.15	23	43498	23
PEL.NSE	Piramal Enterprises Limited	20220623	1628	1652.4	1609.4	1627.95	292672	1627.95	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220623	32.8	34.15	32.25	33.6	224734	33.6	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20220623	10.25	10.25	9.7	10	137953	10	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220623	3230	3405	3230	3367.6	280810	3367.6	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220623	207.5	209.6	205	206.4	922627	206.4	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20220623	101.3	102.85	100.65	102.1	1977318	102.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20220623	4125	4131.9	4100	4110.75	2495	4110.75	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220623	62.3	62.35	61.05	61.45	4991	61.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220623	13	13.35	12.85	13.15	292882	13.15	up	up	correct
PGEL.NSE	PG Electroplast Limited	20220623	834.8	840	810	829.9	6905	829.9	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220623	13216	13381	13215.95	13305.2	2498	13305.2	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220623	3994.15	4025	3979.75	4003.05	4310	4003.05	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220623	342.15	348.35	331	338.75	4947	338.75	down	down	correct
PGINVIT.NSE	IV	20220623	132.79	132.79	131.85	131.98	372415	131.98	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220623	1108.9	1143	1092.25	1139.45	58722	1139.45	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220623	2098	2155.65	2087.3	2145.55	438833	2145.55	up	up	correct
PIIND.NSE	PI Industries Limited	20220623	2484.95	2564.4	2480.1	2519.65	214775	2519.65	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220623	1538.55	1555.45	1523	1532.4	436	1532.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220623	7.85	8.15	7.6	8	499850	8	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220623	155.95	155.95	145	150.75	456	150.75	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220623	35	37.2	34.8	35.65	11712	35.65	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20220623	284.4	285.55	272.15	277.55	150377	277.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220623	314.9	314.9	307	312.9	148	312.9	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220623	189	189	180.2	184.35	6871	184.35	down	down	correct
PNB.NSE	Punjab National Bank	20220623	29.35	29.6	28.7	29.25	20714754	29.25	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220623	59.3	59.85	58.3	59.3	174647	59.3
PNBHOUSING.NSE	PNB Housing Finance Limited	20220623	328.9	332.45	323.5	325.45	99817	325.45	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20220623	43.4	43.7	42.65	43.4	5516	43.4
PNCINFRA.NSE	PNC Infratech Limited	20220623	227.9	230.1	224.05	226.85	59042	226.85	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220623	147.8	158.95	147.05	152.5	2201	152.5	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220623	240.25	247.7	239.05	239.2	1211	239.2	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20220623	446.35	448.5	417	418.65	63731	418.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220623	2130.55	2192.65	2130.55	2185.25	308775	2185.25	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20220623	706.65	754.7	697.2	737.15	61785	737.15	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220623	2078.6	2158	2047	2132	386442	2132	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220623	238	238	230.45	231.65	7205	231.65	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220623	225.5	230.3	221.9	226.75	2321380	226.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220623	210.1	211.7	206.15	208.55	9835894	208.55	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220623	3192	3198.75	3106.4	3121.6	25724	3121.6	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220623	839.55	864.5	839.55	854.4	18872	854.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220623	181	181.05	177.5	179.4	5228	179.4	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20220623	157	159.75	156	157.7	32656	157.7	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220623	13.45	13.65	12.85	13	21843	13	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20220623	360.5	367.4	349	355.35	1149979	355.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220623	47	48.45	46.9	47.85	526174	47.85	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220623	4.95	5.15	4.95	5	352190	5	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220623	39.4	39.4	36.55	39.1	22483	39.1	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220623	91.6	91.6	88.95	90.2	32586	90.2	down	down	correct
PRECOT.NSE	Precot Limited	20220623	222.1	224	216	219.45	13078	219.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220623	61.7	61.7	58.55	59.45	104312	59.45	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220623	300.05	311.9	293.5	306.35	972	306.35	up	up	correct
PREMIER.NSE	Premier Limited	20220623	4.3	4.4	4.25	4.25	6444	4.25	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220623	80.25	85	79.35	82.35	17038	82.35	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220623	34.5	35.4	33.55	34.75	29364	34.75	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220623	394.55	401.65	391	397.4	439913	397.4	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220623	112.85	120	112.55	119.05	427850	119.05	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220623	96	98.45	95.05	95.65	30430	95.65	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220623	577.75	583.75	561.1	568.5	97788	568.5	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220623	13.95	14.15	13.5	13.8	111838	13.8	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220623	1060.85	1065	1040	1044.4	7261	1044.4	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220623	20.5	21.35	19.05	20.15	108687	20.15	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220623	102.8	106	102.8	105.6	75532	105.6	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20220623	14.3	14.3	13.95	14	196355	14	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220623	506.35	518.2	497.55	511.4	78510	511.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220623	26.51	26.99	26.38	26.72	466935	26.72	up	up	correct
PTC.NSE	PTC India Limited	20220623	71.5	72.6	71.1	72.25	295728	72.25	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220623	32	32.8	31.25	31.9	62834	31.9	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220623	1168	1195	1160.05	1167.35	1743	1167.35	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220623	1.7	1.75	1.65	1.75	231258	1.75	up	up	correct
PURVA.NSE	Puravankara Limited	20220623	80	82.7	80	81.8	27733	81.8	up	up	correct
PVR.NSE	PVR Limited	20220623	1795	1829.45	1795	1819.25	513836	1819.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220623	43.6	43.65	43.25	43.54	8642	43.54	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220623	1635	1642	1622	1640	78	1640	up	up	correct
QUESS.NSE	Quess Corp Limited	20220623	637.9	644.3	605	610.5	239624	610.5	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220623	149.5	151.9	148.2	151.05	23709	151.05	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220623	1.5	1.5	1.5	1.5	0	1.5
RADAAN.NSE	Radaan Mediaworks India Limited	20220623	1	1.05	1	1.05	6393	1.05	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20220623	796.35	810.8	794.2	806.1	88879	806.1	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220623	21.45	22.3	21.25	21.95	171162	21.95	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220623	90.3	91.45	89.55	90.5	201509	90.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20220623	138.6	140	134.8	139.4	1171110	139.4	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20220623	554.75	568.25	551	562.5	203271	562.5	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220623	414	414.1	387.3	396.45	47769	396.45	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220623	589	591.95	566.05	572.85	45844	572.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220623	30.75	30.9	29.85	30.15	18166	30.15	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20220623	34.15	36.45	34.15	35.85	2616	35.85	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220623	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220623	188.8	191.2	186.6	188.2	110485	188.2	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220623	14.7	15.6	14.65	15.2	15569	15.2	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220623	386.1	396.85	376.95	393.6	99787	393.6	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220623	604.6	610	580	606.45	244575	606.45	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220623	173	175	172	174.2	10823	174.2	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220623	298.05	310	291.05	294.6	268402	294.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220623	138.6	144	137	141.45	50845	141.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220623	25.6	26.1	25.15	25.45	526765	25.45	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220623	222.55	247.45	222	239.85	12874	239.85	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220623	564.7	577.55	561.2	568.6	5725	568.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220623	2437	2527.3	2371.5	2468.9	19908	2468.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20220623	837.05	856.85	796.55	812.5	510007	812.5	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20220623	637.55	654	627.4	652.45	4323	652.45	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220623	85.45	87.95	82.9	87.15	25335009	87.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220623	76	77	74.75	75.75	1868838	75.75	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20220623	2.3	2.3	2.25	2.25	1447527	2.25	down	down	correct
RECLTD.NSE	REC Limited	20220623	115.55	117.2	114.8	116.9	2838039	116.9	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20220623	117.65	118.3	115.1	116	1358735	116	down	down	correct
REFEX.NSE	Refex Industries Limited	20220623	103.95	104	101.5	102.85	12388	102.85	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20220623	2.2	2.2	2.2	2.2	1	2.2
RELAXO.NSE	Relaxo Footwears Limited	20220623	987.3	1016.8	975.05	985.05	143798	985.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220623	12.7	12.7	12.1	12.25	602763	12.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220623	2515.05	2525	2445	2464.95	8974475	2464.95	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220623	120.75	122.95	119	120.15	435530	120.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220623	92	93.75	89.2	90.3	1441018	90.3	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220623	199.8	201.8	196.3	199	1992	199	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220623	45.2	46	44.1	45.05	13547677	45.05	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220623	115.5	118.3	113.35	114.65	130319	114.65	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220623	172.9	176.85	168.05	170.45	65091	170.45	down	up	incorrect
REPRO.NSE	Repro India Limited	20220623	369.75	369.75	357.1	360.5	353	360.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220623	110.05	132.15	110.05	128.65	486747	128.65	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220623	628.05	674.95	628.05	663.7	710	663.7	up	up	correct
RGL.NSE	Renaissance Global Limited	20220623	578.15	585.9	570	577.35	27823	577.35	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20220623	3.15	3.2	3	3	754448	3	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20220623	465	482.2	462	470.55	77204	470.55	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220623	37.35	39.25	36.85	38.95	408671	38.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220623	760.95	779.7	746.65	769.4	764249	769.4	up	up	correct
RITES.NSE	RITES Limited	20220623	232.45	232.5	230	231.35	45266	231.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220623	10.7	10.7	9.85	10	1633	10	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220623	36.9	37.5	36.25	36.9	22090	36.9
RKFORGE.NSE	Ramkrishna Forgings Limited	20220623	149.7	154	147.6	153.15	124837	153.15	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220623	1.9	1.9	1.8	1.85	14397	1.85	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20220623	277	284	267.35	278.8	11447	278.8	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220623	3.05	3.1	2.95	3.05	626540	3.05
ROHLTD.NSE	Royal Orchid Hotels Limited	20220623	115	118.8	114.7	117.8	23879	117.8	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220623	1476.5	1518.95	1472.85	1492.4	30889	1492.4	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220623	1.15	1.2	1.15	1.15	1521701	1.15
ROLTA.NSE	Rolta India Limited	20220623	4.2	4.2	3.95	4.1	185330	4.1	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220623	58.4	61.4	57.5	58.25	3149	58.25	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220623	857	887.9	841.05	867.25	35259	867.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20220623	162.95	169.95	160.9	165.95	24444	165.95	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220623	1109.25	1218.7	1052	1193.65	1561677	1193.65	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220623	513.95	553	513.95	546.4	22990	546.4	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220623	11.5	11.8	11.4	11.6	8843330	11.6	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220623	32.45	33.8	31.8	33.5	47508	33.5	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20220623	477.9	484.25	469.7	478.65	13072	478.65	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220623	24.4	26.7	24.2	25.25	92536	25.25	up	up	correct
RSWM.NSE	RSWM Limited	20220623	337.7	348.25	330.6	342.25	87988	342.25	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220623	221.1	221.95	215.05	217.75	44855	217.75	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220623	40.1	40.8	39.9	40.05	877393	40.05	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220623	3.25	3.35	3.2	3.25	12005791	3.25
RUBYMILLS.NSE	The Ruby Mills Limited	20220623	357.65	366.3	357.65	361.85	2519	361.85	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220623	992	1032	973.25	1017.35	508593	1017.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220623	7.55	8	7.55	7.85	42999	7.85	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20220623	90.05	92.6	88.3	90.5	24439	90.5	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220623	319	323.75	312.7	318.55	128635	318.55	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220623	18	18.45	18	18.15	6441	18.15	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220623	30.45	30.7	29.9	30.1	921762	30.1	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220623	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220623	8.3	8.3	8.3	8.3	479	8.3
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220623	1.6	1.6	1.6	1.6	2961	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20220623	15.25	16.05	15	16.05	968370	16.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220623	7.95	8	7.9	8	71059	8	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220623	906.95	917.5	901.85	909.8	3374	909.8	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220623	27.65	28.4	26.8	27.4	13531	27.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220623	166.1	171.15	157.8	167.15	52508	167.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220623	66.5	68	65.95	67.25	33483121	67.25	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220623	153.6	160	151.05	156.6	5390	156.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220623	15	15.95	14.7	15.25	199315	15.25	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220623	792.55	809	784	790.6	14954	790.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20220623	12.9	13.7	12.9	13.25	287330	13.25	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220623	242.9	246.75	237.5	243.6	36935	243.6	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220623	209	213.95	202.5	207.95	1854	207.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220623	8	8.4	7.75	7.9	152456	7.9	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220623	167.7	167.7	163.5	165.4	11042	165.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220623	3.25	3.5	3.25	3.35	31937	3.35	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220623	8.85	9.75	8.85	9.15	53632	9.15	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220623	666.05	674.9	657.05	668.75	522	668.75	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220623	230	231.55	225.65	228.6	6279	228.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220623	267.2	269.45	262.15	263.55	4529	263.55	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220623	34.25	35.3	33.95	34.3	187091	34.3	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220623	200	203.5	197.15	199.2	34992	199.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220623	19.75	19.9	17.75	19.5	6731	19.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220623	6530	6532.95	6470	6482.9	3088	6482.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220623	0.85	0.85	0.8	0.85	557899	0.85
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220623	777	789.1	760.05	767.7	21243	767.7	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220623	362	369	357.1	363.85	181788	363.85	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220623	45.35	47.2	45.3	45.7	79420	45.7	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220623	742.6	774	737.05	764.55	4215	764.55	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220623	270.05	271.45	255.3	269.1	27368	269.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220623	2.2	2.2	2.15	2.15	15865	2.15	down	down	correct
SATIA.NSE	Satia Industries Limited	20220623	110.8	112.85	108.15	110.45	258021	110.45	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220623	86.6	90.3	85.05	90	193920	90	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220623	382	385.9	375.65	382.9	21712	382.9	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220623	711.05	735.95	711.05	731.85	1034157	731.85	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220623	135	136.25	135	136.25	611	136.25	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20220623	1077	1083	1061.45	1073.85	895014	1073.85	down	down	correct
SBIN.NSE	State Bank of India	20220623	449	456.45	446	451.4	12229833	451.4	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220623	10.25	10.25	9.45	9.6	107346	9.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220623	2151	2176.5	2128.45	2153	53378	2153	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20220623	97.7	98.9	93	95.8	29352	95.8	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220623	95.75	96.9	94.3	95.3	230470	95.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220623	87.35	95	87.25	93.15	3657079	93.15	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220623	62.8	64	61.8	62.5	47010	62.5	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20220623	829.8	855.1	828.5	834.4	2335	834.4	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220623	75.7	75.7	72.85	73.95	20141	73.95	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220623	167.7	170	163.9	167.65	19264	167.65	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220623	17.25	17.35	16.35	16.65	33503	16.65	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220623	94	98.8	93.3	96.5	2009989	96.5	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220623	59.9	63.5	58.5	60.35	117779	60.35	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220623	170	178.7	169.65	175.3	31572	175.3	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220623	12.7	13.15	12.5	12.8	27168	12.8	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20220623	198.1	198.1	198.1	198.1	1	198.1
SETFGOLD.NSE	SBI Mutual Fund	20220623	45.05	45.15	44.83	45	265267	45	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220623	159.6	161.12	158.51	160.44	298556	160.44	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20220623	329	334.69	327.11	331.83	119253	331.83	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220623	380	380	373	376.09	12233	376.09	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220623	2.2	2.2	2.1	2.15	74167	2.15	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220623	22.4	23	22.4	23	6766	23	up	up	correct
SFL.NSE	Sheela Foam Limited	20220623	2550	2693	2550	2628.5	78594	2628.5	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220623	149.65	159	142.1	154.55	14402	154.55	up	down	incorrect
SGL.NSE	STL Global Limited	20220623	23.65	24.75	23.2	24.5	9801	24.5	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220623	67.25	73.4	67.25	70.8	72988	70.8	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220623	461	486.8	461	482.1	58268	482.1	up	up	correct
SHALBY.NSE	Shalby Limited	20220623	97.35	100.95	94.95	96	125809	96	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220623	121.05	124.9	121	124.65	76001	124.65	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220623	651.75	663.4	638	642.7	19473	642.7	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220623	35	35	32.25	33.75	9155	33.75	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220623	201.95	207.7	200.1	205.75	136725	205.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220623	595	607	581.75	590.35	177082	590.35	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220623	722	729.95	707	722.9	4437	722.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220623	1097	1097.2	1045	1082.5	25750	1082.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220623	389.7	389.7	373.7	384.5	3386	384.5	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220623	93.5	98.1	93.5	97.8	26081	97.8	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20220623	284.2	292.4	279.65	288.7	24435	288.7	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220623	416.05	421.5	408.55	413.4	23232	413.4	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220623	28	30.75	28	29.95	47304	29.95	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220623	85.75	85.75	82	82.95	5123	82.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220623	152	156.8	151.1	154.25	2235	154.25	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220623	131.95	134.9	131.65	133.45	68238	133.45	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220623	422.6	430	412.45	427.5	103573	427.5	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20220623	40.95	47	40.95	43.15	27076	43.15	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220623	55.8	57.6	54.8	56.35	63756	56.35	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220623	18496.7	18646.8	18239.65	18533.6	20770	18533.6	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220623	220	226.45	218	222.2	35118	222.2	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220623	10	10.15	9.7	9.95	9159	9.95	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20220623	1.9	1.95	1.8	1.9	1195419	1.9
SHREYANIND.NSE	Shreyans Industries Limited	20220623	84.5	84.5	80.15	81.1	19932	81.1	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220623	285.05	290	284	286.5	14915	286.5	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220623	660.35	660.35	660.35	660.35	2	660.35
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220623	1605	1674.9	1585.2	1648.2	59388	1648.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220623	21.2	21.75	19.8	19.85	1084863	19.85	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220623	282.8	284.45	279.25	281.45	63003	281.45	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220623	8.9	8.9	8.9	8.9	761	8.9
SICAL.NSE	Sical Logistics Limited	20220623	8.3	8.3	7.9	8	66911	8	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20220623	2277.55	2343.95	2276.3	2337.2	128197	2337.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220623	32	33.85	30.8	31.45	17195	31.45	down	down	correct
SIL.NSE	Standard Industries Limited	20220623	28.7	28.7	28.7	28.7	135892	28.7
SILGO.NSE	Silgo Retail Limited	20220623	27	28.45	26.8	27.25	18494	27.25	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20220623	271.5	280	265.5	277.4	1088	277.4	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220623	18.95	19.5	18	18.9	12505	18.9	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220623	22.5	23.75	21.75	22.05	31445	22.05	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220623	56	56.45	53.75	55.45	15475	55.45	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220623	86	86.8	85	85.1	865	85.1	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220623	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220623	413.25	445	413.25	441.55	22215	441.55	up	down	incorrect
SIS.NSE	SIS Limited	20220623	438	456.95	438	443.65	43746	443.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20220623	1.5	1.55	1.45	1.55	607385	1.55	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20220623	481	493.9	463.1	468.4	150123	468.4	down	down	correct
SJVN.NSE	SJVN Limited	20220623	26	26.2	25.85	26.05	643409	26.05	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220623	3214.3	3348	3180	3316.75	10269	3316.75	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20220623	3.55	3.55	3.55	3.55	0	3.55
SKIPPER.NSE	Skipper Limited	20220623	52.25	52.65	51.65	52.3	29121	52.3	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220623	54.9	54.9	53	53.9	15648	53.9	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220623	104.45	106.7	100.75	105.1	5105	105.1	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20220623	87.6	89.15	87.55	88.5	770564	88.5	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220623	514.45	534.7	514.45	527.4	14479	527.4	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220623	670.3	685.45	650	650.75	4076	650.75	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220623	74.3	75	73	74.35	11111	74.35	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220623	24.8	25.3	24.5	24.95	428800	24.95	up	up	correct
SOBHA.NSE	Sobha Limited	20220623	521.45	543	519	538.7	252383	538.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220623	350	354.95	340	342.05	43914	342.05	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220623	2740.55	2779.75	2734.4	2764.55	28116	2764.55	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220623	511	537.9	511	525.3	10618	525.3	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220623	6.35	6.5	6.05	6.5	9096	6.5	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220623	30.8	32	29.15	31.55	2661	31.55	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220623	543.9	573.75	542.75	555.8	1214419	555.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220623	637.55	660	629.6	656.45	66265	656.45	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220623	54.1	55.95	53	54.3	9535	54.3	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220623	1099.9	1099.9	1077.5	1095.45	4514	1095.45	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220623	7.45	7.6	7.4	7.45	2570365	7.45
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220623	206.75	206.75	200.2	204.1	1019	204.1	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220623	356.35	365.65	355.05	358.6	14237	358.6	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220623	355.8	399.5	343.1	398.55	4452456	398.55	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220623	186.95	191	186.3	188.75	200002	188.75	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220623	2.9	2.9	2.9	2.9	1150	2.9
SPECIALITY.NSE	Speciality Restaurants Limited	20220623	111.8	114	108.5	111.15	28775	111.15	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220623	64.15	67.5	63.5	66.85	63695	66.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220623	1.9	2.1	1.9	2	11913	2	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220623	45.3	47.8	45.3	46.25	649647	46.25	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220623	38	38.6	37.15	37.6	2609027	37.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220623	44.05	47.2	44.05	46.7	17909	46.7	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220623	32.9	32.95	30.7	31.45	26866	31.45	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220623	5	5	4.7	4.9	701541	4.9	down	down	correct
SPYL.NSE	Shekhawati Poly	20220623	0.6	0.6	0.6	0.6	0	0.6
SREEL.NSE	Sreeleathers Limited	20220623	156.6	159.55	148.4	153.45	23996	153.45	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220623	4	4.1	3.9	4	97025	4
SRF.NSE	SRF Limited	20220623	2168.3	2212	2158.4	2207	355541	2207	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220623	403.55	410.95	400	401.75	5139	401.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220623	79.45	79.45	76.45	76.6	137392	76.6	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220623	1161.25	1217.2	1160.1	1197.8	790862	1197.8	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220623	787	789.7	770.05	781.75	23624	781.75	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20220623	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20220623	297	314.75	296.3	312.85	826917	312.85	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220623	85.4	85.4	84	84.7	39441	84.7	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220623	137.7	141.6	137.25	139.9	29765	139.9	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220623	75.8	78.85	75.8	76.55	28204	76.55	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220623	52.75	52.75	51.45	51.75	3714	51.75	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220623	122.5	131.75	119.25	131.2	1119983	131.2	up	up	correct
STEL.NSE	STEL Holdings Limited	20220623	104.25	104.5	96.5	100.7	12492	100.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220623	241.2	244.4	233.5	237.8	99841	237.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220623	142.15	146.3	142.15	143.85	304080	143.85	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220623	491.3	509	489.45	503.1	30190	503.1	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220623	795	801	786	790.65	3244	790.65	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20220623	96.9	96.9	87.7	93.1	1092	93.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20220623	22.4	23.5	22.05	22.45	4096720	22.45	up	up	correct
SUBROS.NSE	Subros Limited	20220623	289.75	327.1	288.6	316.9	126968	316.9	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220623	429	434.7	424.95	428.65	30724	428.65	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220623	6.2	6.35	5.95	6.05	457928	6.05	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220623	414.1	417.45	408	414.35	151421	414.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220623	10.65	10.65	9.95	10.25	6164	10.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220623	561	561	524	546.3	6663	546.3	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20220623	3765.1	3830	3765	3818.7	764	3818.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220623	2.75	2.75	2.55	2.7	347511	2.7	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20220623	1730	1736.75	1706.05	1715	14241	1715	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220623	64.6	65.7	63.8	64.8	37437	64.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220623	316.85	316.85	304	309.75	816	309.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220623	688.2	698.5	678.4	696.1	42463	696.1	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220623	77.75	81.8	76.15	77.85	254594	77.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220623	809.5	826.5	808.5	824.9	1778752	824.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220623	460.9	473	460.5	464.45	323715	464.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220623	411.4	416.8	402.55	412.9	2136422	412.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220623	163.45	166.4	162.45	164.75	4723	164.75	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220623	9.25	9.55	9	9.05	13281	9.05	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20220623	333.95	339.65	327.75	334.4	167217	334.4	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220623	2.55	2.65	2.55	2.65	7499763	2.65	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220623	1701.7	1711.55	1666.25	1688.25	125610	1688.25	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220623	21.5	21.95	20.25	21	26746	21	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220623	9.7	9.75	9.3	9.4	34815	9.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220623	60	60	58	58.2	1934	58.2	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220623	354.75	371	354.1	364.95	46711	364.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220623	84.3	84.3	80.45	81.45	137735	81.45	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220623	58.2	59.8	58.2	59.2	29986	59.2	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220623	70	72.45	66.65	69.6	95957	69.6	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220623	74.7	78	73	76.7	731685	76.7	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220623	465.7	475	458.1	468.3	195193	468.3	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220623	6.25	6.3	6	6.15	126046	6.15	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220623	7.2	7.4	7.1	7.2	36966270	7.2
SVPGLOB.NSE	Svp Global Ventures Ltd	20220623	36	37.65	36	37.25	73565	37.25	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220623	200.5	206.45	188.1	190.55	543912	190.55	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220623	1577.15	1604.95	1577.15	1598.55	7958	1598.55	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220623	297.95	299.85	286.1	294.65	14604	294.65	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220623	284.75	288.8	278.05	282.4	108390	282.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220623	849.6	853.95	835	840.95	20570	840.95	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220623	559	566.7	553.8	555.4	246505	555.4	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220623	72.2	73.95	70.65	71.3	1131	71.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220623	125.7	127.5	125	126.55	25515	126.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220623	21.65	23.1	21.65	22.3	333074	22.3	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220623	397	409.85	397	403.85	13628	403.85	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220623	966.75	966.75	938	948.45	380301	948.45	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220623	12.4	13.2	12.4	13.2	2508	13.2	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220623	3.7	3.8	3.7	3.7	1965	3.7
TARC.NSE	TARC Limited	20220623	33.85	34.95	33.25	34.55	274012	34.55	up	up	correct
TARMAT.NSE	Tarmat Limited	20220623	43.65	44.9	43.65	44.55	3477	44.55	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220623	8600	8800.05	8556.2	8603.7	960	8603.7	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220623	800	807.55	782.05	792.65	951915	792.65	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220623	194	194.5	191.35	193.85	440089	193.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20220623	894	906.65	890.75	902.55	312336	902.55	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220623	710	719.7	706.75	718.45	714841	718.45	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20220623	7500	7848.7	7481.6	7788.05	562596	7788.05	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220623	1273	1294.6	1252	1274.05	13035	1274.05	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220623	648.2	663.25	645	653.25	19090	653.25	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220623	396.3	409.9	394.55	407.2	26514004	407.2	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220623	192.25	195.95	189.15	194.75	2953842	194.75	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220623	201.3	204.9	198.65	202.95	20176334	202.95	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220623	840	855.95	827	841.3	11151584	841.3	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220623	557	571.95	550	558.05	38389	558.05	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220623	2112.25	2345	2112.25	2226.1	22284	2226.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220623	61	64.5	60.45	63.6	151326	63.6	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220623	676.8	690	656	673.55	53692	673.55	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220623	357.2	374.2	357.2	361.5	45	361.5	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20220623	1626.95	1639.9	1574.95	1594.2	10457	1594.2	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220623	4.6	4.6	4.6	4.6	50	4.6
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220623	510	529.45	504.8	511.85	32432	511.85	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220623	800.35	819.5	800	801.65	6307	801.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220623	3222.95	3318	3222.95	3308.8	3692578	3308.8	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220623	424	434.8	419.1	433.95	19474	433.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220623	2950	3025	2945	2994.7	22457	2994.7	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220623	11	11.35	10.9	11	13363	11
TECHM.NSE	Tech Mahindra Limited	20220623	981.1	998.55	971.25	991.1	2915172	991.1	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220623	272.55	285.6	265.25	280.95	109271	280.95	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220623	429	436	424.1	430.85	137940	430.85	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220623	132.2	132.2	120.1	123.05	1827	123.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220623	32.45	34.85	32.45	34	14506	34	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220623	59.2	60.2	58.55	59.15	12667	59.15	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220623	60	65	58.5	59.25	171322	59.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220623	38.6	39.6	37.85	38.4	466127	38.4	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220623	47.6	48.5	47	47.4	36692	47.4	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220623	7.35	7.55	6.85	6.9	10123	6.9	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220623	8.25	8.55	8.25	8.25	7736	8.25
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220623	949.5	950	925.5	930.15	4292	930.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220623	88.05	97	88.05	93.25	3555	93.25	up	up	correct
THEJO.NSE	SM	20220623	851	865	840	865	900	865	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20220623	713.05	725	686.45	709.85	500	709.85	down	down	correct
THERMAX.NSE	Thermax Limited	20220623	1979.3	2007.45	1979.3	1988.8	37168	1988.8	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220623	57.35	58.1	56.2	56.45	161672	56.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220623	42.95	43	39.05	42.7	138	42.7	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20220623	636.8	645.85	620.1	623.2	65083	623.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220623	67	68.5	66.1	68.05	82720	68.05	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220623	1002.05	1017.5	999.2	1002.3	4031	1002.3	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220623	856.55	875.8	848.3	858.45	10062	858.45	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220623	1518	1530.75	1491	1515.2	45741	1515.2	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220623	5.2	5.35	5.05	5.25	4549	5.25	up	down	incorrect
TIL.NSE	TIL Limited	20220623	92.1	96.35	92.1	95.4	2701	95.4	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20220623	38.85	40.45	37.6	38.3	1818	38.3	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220623	100.9	102.75	98.15	101.3	4697191	101.3	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20220623	2310	2368.75	2288.05	2310.6	44532	2310.6	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220623	304.05	309.85	301.65	305.85	189837	305.85	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220623	1342	1342	1295	1302.1	4629	1302.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220623	239.95	247.75	233.1	243.85	794230	243.85	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220623	10.65	10.65	9.3	10	23552	10	down	down	correct
TITAN.NSE	Titan Company Limited	20220623	2040	2047.8	1997.15	2041.4	1632845	2041.4	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220623	12.5	12.9	12.2	12.45	30967	12.45	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220623	86.25	87.35	83.6	85.2	152526	85.2	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220623	162	173	162	168.6	133290	168.6	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220623	7.25	7.55	6.95	7.3	4392	7.3	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220623	86.65	88.5	86.65	87.95	6031	87.95	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220623	2832.1	2865.1	2810.05	2855.4	51516	2855.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220623	464.4	464.4	443.15	455.8	695005	455.8	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20220623	58.25	61.2	56.55	58.4	8073	58.4	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220623	67.5	70.25	66.3	67.2	610	67.2	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220623	120	122	117.6	119.1	2823	119.1	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220623	14.6	14.6	14.6	14.6	17665	14.6
TREJHARA.NSE	Trejhara Solutions Limited	20220623	51.5	51.65	48.6	49.35	25096	49.35	down	down	correct
TRENT.NSE	Trent Limited	20220623	1023.5	1037.95	1012	1029.75	486409	1029.75	up	up	correct
TRF.NSE	TRF Limited	20220623	148.3	148.3	148.3	148.3	0	148.3
TRIDENT.NSE	Trident Limited	20220623	38.8	39.55	36.8	38.35	9134300	38.35	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220623	93.15	95.5	92.15	93.9	57613	93.9	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220623	27.5	27.75	26.85	27.25	57654	27.25	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220623	151.25	179.7	151.25	158.9	6538911	158.9	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220623	233.35	238.75	229.15	231.8	506283	231.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220623	711	715	697	706.85	2052	706.85	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220623	791	803.1	786	795.95	23030	795.95	up	up	correct
TTL.NSE	T.T. Limited	20220623	72.75	73	70.55	71.45	8758	71.45	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220623	114.9	117.9	111.35	114.1	3504810	114.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220623	36.5	37.6	36.3	37.05	8661005	37.05	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20220623	186.95	192	182.6	187.1	25012	187.1	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220623	745.95	775.8	744.8	772	2403326	772	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220623	1599.9	1619.9	1535	1548.55	4039	1548.55	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20220623	250	256	246.4	253	26982	253	up	up	correct
TVVISION.NSE	TV Vision Limited	20220623	2.85	2.85	2.85	2.85	0	2.85
TWL.NSE	Titagarh Wagons Limited	20220623	95.2	96.55	94.25	94.75	277358	94.75	down	down	correct
UBL.NSE	United Breweries Limited	20220623	1478	1503.05	1472.15	1490.45	131935	1490.45	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220623	107.1	108.95	105.1	107.25	10731	107.25	up	up	correct
UCOBANK.NSE	UCO Bank	20220623	11.25	11.25	10.9	10.95	1472100	10.95	down	down	correct
UFLEX.NSE	Uflex Limited	20220623	543	551.85	537	542.7	65492	542.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220623	87.55	87.55	85.1	85.8	47627	85.8	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220623	49	50.45	48.2	48.9	95620	48.9	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220623	137	142	137	139.3	20686	139.3	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220623	3.55	3.55	3.3	3.45	159489	3.45	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220623	126.95	126.95	123.1	123.7	256281	123.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220623	14.05	14.35	13.5	13.9	2450698	13.9	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220623	5428	5498.9	5358.05	5410.3	296712	5410.3	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220623	49.7	49.7	47.8	48.3	9622	48.3	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220623	4.15	4.15	4.15	4.15	108	4.15
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220623	233	239.9	230.3	234.8	25772	234.8	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220623	400	403	375	379.75	26264	379.75	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220623	118.05	121.3	118	120.45	1649	120.45	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220623	34.65	35.1	34.3	34.85	5121326	34.85	up	up	correct
UNITECH.NSE	Unitech Limited	20220623	1.65	1.7	1.6	1.65	1332153	1.65
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220623	341	341	326.85	331.95	414	331.95	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20220623	66	66	61.55	62.8	4962	62.8	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220623	138	138	132	133.75	3801	133.75	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220623	499.8	506.4	490	502.15	674	502.15	up	down	incorrect
UPL.NSE	UPL Limited	20220623	613	635.65	607.5	633.2	3857527	633.2	up	up	correct
URJA.NSE	Urja Global Limited	20220623	11.95	12.4	11.6	11.95	2017774	11.95
USHAMART.NSE	Usha Martin Limited	20220623	107	109.6	106.5	107.3	293189	107.3	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220623	629	637.9	620.3	634.45	28424	634.45	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220623	37.99	38.22	37.4	38.02	5619	38.02	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220623	1652.97	1656	1630	1649.54	2358	1649.54	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220623	546.5	555.62	546.5	553.28	763	553.28	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220623	44	44.24	43.6	44.11	172	44.11	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220623	3.65	3.65	3.45	3.55	80206	3.55	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220623	229.5	236.05	228.05	233.15	177090	233.15	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220623	107	107.55	96.55	101.6	26339	101.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220623	1915	1936.9	1876.25	1892.6	10976	1892.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220623	307.5	313.8	303	304.75	84262	304.75	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20220623	83	85.45	81.55	84.95	66607	84.95	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220623	24.05	24.25	23.6	23.9	1936272	23.9	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220623	526.8	535	519.8	521.9	21226	521.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220623	46.35	47.1	46	46.75	18649	46.75	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220623	19.15	21.05	18.95	19.25	94932	19.25	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220623	295.95	298.95	291.2	293.95	70723	293.95	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20220623	19.3	19.5	18.75	19.25	130903	19.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20220623	19	21.75	18.55	20.75	235328	20.75	up	up	correct
VBL.NSE	Varun Beverages Limited	20220623	754.8	767.7	735.3	753.55	827258	753.55	down	down	correct
VEDL.NSE	Vedanta Limited	20220623	221.05	226	216.1	219.45	20938353	219.45	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20220623	1850	1894	1839.9	1850.15	24621	1850.15	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220623	183.15	210	183.15	198	110894	198	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20220623	73	76.05	73	74.9	6293	74.9	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20220623	1045.95	1046	1025.05	1033.15	3458	1033.15	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220623	79	82.4	78.2	79.05	17876	79.05	up	up	correct
VGUARD.NSE	V	20220623	213.85	223.35	212.05	218.65	191955	218.65	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20220623	2667.3	2667.3	2636.8	2652.4	120	2652.4	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220623	2.3	2.3	2.15	2.15	44819	2.15	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220623	364.8	384.9	359.35	380.95	166937	380.95	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220623	337.35	341.85	329	338.8	60266	338.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220623	2.75	2.85	2.6	2.6	43578	2.6	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220623	3.85	3.95	3.75	3.8	4360408	3.8	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220623	5.25	5.75	5.25	5.75	7299716	5.75	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220623	1.5	1.55	1.45	1.5	641729	1.5
VIKASWSP.NSE	Vikas WSP Limited	20220623	2.3	2.35	2.25	2.3	73617	2.3
VIMTALABS.NSE	Vimta Labs Limited	20220623	322	331.05	320.8	327.95	14402	327.95	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220623	1777.8	1834.9	1777.8	1814.65	32232	1814.65	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220623	936.3	940	908.7	919.35	6289	919.35	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220623	58.55	60.45	58.55	59.55	5471	59.55	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220623	257	259.75	250.55	254.6	38482	254.6	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220623	23.55	23.55	22.05	22.5	280603	22.5	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20220623	616.45	645	616.45	637.1	994405	637.1	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220623	17.35	17.35	16.5	17	3966	17	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220623	475	476	457.95	461.1	11141	461.1	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20220623	12.1	12.45	11.7	11.7	63493	11.7	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20220623	0.7	0.75	0.7	0.7	7639974	0.7
VISHAL.NSE	Vishal Fabrics Limited	20220623	26.5	26.95	25.9	26.4	65164	26.4	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220623	1425	1444.95	1389.25	1431.2	9437	1431.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220623	16.1	16.5	15.9	16.25	345234	16.25	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220623	1.6	1.6	1.45	1.45	1681824	1.45	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220623	9.2	9.7	8.85	9.7	561571	9.7	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220623	139	139.8	135.4	139.6	8994	139.6	up	up	correct
VMART.NSE	V	20220623	2469.7	2541	2414.35	2477.4	93533	2477.4	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220623	2390	2544.95	2387.05	2520.95	77342	2520.95	up	up	correct
VOLTAS.NSE	Voltas Limited	20220623	947.9	970	946.05	967	445504	967	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220623	561.25	571.9	552.5	556.05	187908	556.05	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220623	202.45	209	200	208	14203	208	up	up	correct
VSTIND.NSE	VST Industries Limited	20220623	2942	2964.85	2925.05	2939.4	3241	2939.4	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220623	2518.8	2550.05	2505	2528.95	1895	2528.95	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220623	254.95	260	254.95	258.4	569115	258.4	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20220623	229	232.55	227.05	228.65	125209	228.65	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220623	50.05	51.65	50.05	50.45	35966	50.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20220623	59.7	59.7	59.7	59.7	1611	59.7
WATERBASE.NSE	The Waterbase Limited	20220623	70.15	70.7	68.5	70.1	21474	70.1	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220623	260	260	236.05	255	125	255	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220623	80.25	80.25	80.25	80.25	11616	80.25
WEIZMANIND.NSE	Weizmann Limited	20220623	45.95	48.85	44.55	46.45	3851	46.45	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220623	200.45	206	196.65	198.8	969514	198.8	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220623	88.25	90.9	87.1	88.45	282571	88.45	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220623	268	285	268	276.7	1038	276.7	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220623	70.4	72.7	70.1	72.1	1363834	72.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220623	7745	7935.45	7665	7884.65	572	7884.65	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220623	455	472.55	451.45	463.1	24366	463.1	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20220623	552.5	568.25	549.1	562.25	7017	562.25	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220623	1470.7	1499	1445.4	1475.9	50886	1475.9	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220623	16.8	17.6	16.6	17.05	905	17.05	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20220623	215.5	217	210.05	211.7	10246	211.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220623	30.95	33.6	30.95	32.35	99846	32.35	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220623	54	54	54	54	179	54
WIPRO.NSE	Wipro Limited	20220623	412.5	420.8	411.3	419.05	9827505	419.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220623	216.8	224	216.15	221.5	272999	221.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220623	217.6	221.75	214.2	216.35	32409	216.35	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220623	93.4	93.4	90.2	90.8	15320	90.8	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220623	13.1	13.1	13.1	13.1	0	13.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220623	301.9	313	300.35	311.9	140813	311.9	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220623	61.8	61.9	59.4	59.9	85543	59.9	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220623	171	172.6	163.95	170.75	10046	170.75	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220623	1019.95	1047.95	1008.95	1038.05	6684	1038.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220623	12.5	12.65	12.4	12.45	27841070	12.45	down	down	correct
YUKEN.NSE	Yuken India Limited	20220623	434	434	408	412.55	10726	412.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220623	210.5	218.5	210.4	214.75	8689798	214.75	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220623	5.85	6	5.7	5.8	639594	5.8	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220623	13	13.15	12.7	13	959884	13
ZENITHEXPO.NSE	Zenith Exports Limited	20220623	81.25	82.65	76	76.75	1120	76.75	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220623	7.45	7.45	7.45	7.45	54409	7.45
ZENSARTECH.NSE	Zensar Technologies Limited	20220623	264.55	270.95	263	268.7	280579	268.7	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220623	169	173	168.3	171.55	83163	171.55	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220623	81.15	85.1	81.15	84.25	2608	84.25	up	up	correct
ZOMATO.NSE	Zomato Limited	20220623	67.05	70	66.5	69.55	33785882	69.55	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20220623	247.9	248.1	240	241.25	6569	241.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220623	137.1	139.45	134.4	135.85	63098	135.85	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220623	129.95	132.15	127.5	129.4	27507	129.4	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220623	1550	1562.9	1545.25	1556.05	5868	1556.05	up	up	correct